Skip to main content

Darden Restaurants (NY: DRI )

173.05 +13.91 (+8.74%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.90 16.31 15.82 16.26 0 +0.29(+1.84%)
Aug 28, 2008 15.68 16.02 15.47 15.97 4,933,209 +0.36(+2.28%)
Aug 27, 2008 15.98 15.98 15.41 15.61 5,512,082 -0.07(-0.46%)
Aug 26, 2008 15.69 16.00 15.14 15.69 25,565,770 -2.23(-12.43%)
Aug 25, 2008 18.22 18.39 17.84 17.91 2,446,556 -0.73(-3.90%)
Aug 22, 2008 18.22 18.70 18.02 18.64 0 +0.70(+3.90%)
Aug 21, 2008 18.05 18.10 17.64 17.94 2,886,023 -0.11(-0.61%)
Aug 20, 2008 18.26 18.51 17.91 18.05 4,429,152 -0.28(-1.51%)
Aug 19, 2008 18.82 18.82 18.22 18.33 5,514,136 -1.09(-5.61%)
Aug 18, 2008 20.12 20.18 19.28 19.42 3,650,072 -0.59(-2.97%)
Aug 15, 2008 19.97 20.23 19.76 20.01 0 +0.17(+0.87%)
Aug 14, 2008 19.04 20.10 18.88 19.84 2,401,198 +0.57(+2.97%)
Aug 13, 2008 19.71 19.81 18.86 19.27 3,611,193 -0.55(-2.77%)
Aug 12, 2008 20.25 20.44 19.71 19.82 3,619,242 -0.73(-3.57%)
Aug 11, 2008 19.79 21.00 19.33 20.55 6,026,076 +0.76(+3.81%)
Aug 08, 2008 18.51 19.93 18.33 19.79 6,377,587 +1.19(+6.42%)
Aug 07, 2008 18.97 19.08 18.56 18.60 3,975,066 -0.65(-3.37%)
Aug 06, 2008 19.33 19.33 18.73 19.25 4,110,104 -0.07(-0.37%)
Aug 05, 2008 18.09 19.39 18.09 19.32 6,877,715 +1.45(+8.14%)
Aug 04, 2008 17.76 18.08 17.52 17.87 3,867,922 +0.06(+0.34%)
Aug 01, 2008 18.17 18.31 17.52 17.81 4,053,658 -0.28(-1.54%)
Jul 31, 2008 18.36 18.71 17.91 18.08 5,191,678 -0.46(-2.46%)
Jul 30, 2008 18.14 18.67 17.87 18.54 5,888,491 +0.49(+2.74%)
Jul 29, 2008 18.04 18.09 16.77 18.04 6,795,894 +0.78(+4.50%)
Jul 28, 2008 17.21 17.86 17.05 17.27 4,311,500 +0.00(+0.00%)
Jul 25, 2008 17.78 18.03 17.26 17.27 3,597,685 -0.39(-2.23%)
Jul 24, 2008 18.49 18.77 17.59 17.66 6,996,421 -0.91(-4.87%)
Jul 23, 2008 17.76 18.85 17.41 18.57 9,156,621 +0.88(+4.96%)
Jul 22, 2008 16.78 17.72 16.61 17.69 4,446,985 +0.74(+4.39%)
Jul 21, 2008 17.50 17.73 16.89 16.95 3,374,315 -0.56(-3.17%)
Jul 18, 2008 17.68 17.91 17.12 17.50 4,654,649 -0.11(-0.60%)
Jul 17, 2008 16.52 17.66 16.22 17.61 6,092,426 +0.72(+4.27%)
Jul 16, 2008 16.13 16.93 15.88 16.88 4,684,793 +0.76(+4.72%)
Jul 15, 2008 16.03 16.55 15.31 16.12 7,113,102 -0.19(-1.16%)
Jul 14, 2008 16.47 16.82 16.23 16.31 3,975,956 +0.09(+0.58%)
Jul 11, 2008 16.48 16.63 15.94 16.22 6,779,124 -0.55(-3.28%)
Jul 10, 2008 17.45 17.45 16.63 16.77 7,525,268 -0.67(-3.82%)
Jul 09, 2008 18.19 18.26 17.43 17.43 4,550,172 -0.87(-4.73%)
Jul 08, 2008 17.33 18.30 17.33 18.30 4,531,370 +0.89(+5.14%)
Jul 07, 2008 17.65 17.88 17.18 17.41 3,951,787 -0.06(-0.32%)
Jul 04, 2008 17.17 17.56 17.10 17.46 2,779,552 +0.00(+0.00%)
Jul 03, 2008 17.17 17.56 17.10 17.46 2,779,552 +0.41(+2.38%)
Jul 02, 2008 17.94 18.13 17.03 17.06 4,529,971 -0.73(-4.12%)
Jul 01, 2008 17.35 17.99 17.14 17.79 5,555,789 +0.06(+0.31%)
Jun 30, 2008 17.88 18.28 17.53 17.73 3,917,080 -0.18(-0.99%)
Jun 27, 2008 18.09 18.38 17.47 17.91 5,274,841 -0.21(-1.13%)
Jun 26, 2008 18.57 18.61 18.06 18.12 5,586,343 -0.63(-3.35%)
Jun 25, 2008 18.18 18.95 18.08 18.74 11,830,389 +1.20(+6.83%)
Jun 24, 2008 16.92 17.77 16.66 17.55 8,665,615 +0.53(+3.10%)
Jun 23, 2008 17.84 17.96 16.95 17.02 4,183,114 -0.55(-3.13%)
Jun 20, 2008 17.76 18.13 17.22 17.57 4,521,690 -0.28(-1.56%)
Jun 19, 2008 17.49 17.97 17.22 17.84 3,582,096 +0.41(+2.36%)
Jun 18, 2008 17.46 17.94 17.22 17.43 3,359,180 -0.34(-1.91%)
Jun 17, 2008 18.36 18.39 17.67 17.77 4,142,222 -0.62(-3.38%)
Jun 16, 2008 17.88 18.49 17.59 18.39 4,114,538 +0.37(+2.03%)
Jun 13, 2008 17.89 18.43 17.76 18.03 4,128,336 +0.54(+3.11%)
Jun 12, 2008 17.06 17.88 17.06 17.48 4,912,316 +0.42(+2.44%)
Jun 11, 2008 17.64 17.83 16.95 17.07 5,524,225 -0.75(-4.21%)
Jun 10, 2008 17.45 18.01 17.27 17.82 7,423,517 +0.04(+0.25%)
Jun 09, 2008 18.03 18.32 17.59 17.77 3,774,824 -0.08(-0.47%)
Jun 06, 2008 18.78 18.78 17.76 17.86 6,543,918 -0.93(-4.96%)
Jun 05, 2008 18.77 19.15 18.55 18.79 3,334,165 -0.06(-0.29%)
Jun 04, 2008 18.42 19.07 18.26 18.84 4,406,033 +0.21(+1.13%)
Jun 03, 2008 18.80 19.09 18.44 18.63 4,959,478 -0.13(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.