Skip to main content

Darden Restaurants (NY: DRI )

159.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.13 24.32 23.97 24.14 10,560 -0.08(-0.31%)
Aug 30, 2010 24.77 25.05 24.22 24.22 2,793,230 -0.61(-2.45%)
Aug 27, 2010 24.82 24.89 24.09 24.82 2,489,286 +0.49(+2.02%)
Aug 26, 2010 23.93 24.38 23.92 24.33 2,993,242 +0.47(+1.98%)
Aug 25, 2010 23.44 23.97 23.40 23.86 3,240,778 +0.25(+1.06%)
Aug 24, 2010 23.81 23.87 23.40 23.61 320 -0.47(-1.97%)
Aug 23, 2010 24.24 24.53 24.06 24.08 1,338,692 -0.03(-0.12%)
Aug 20, 2010 23.90 24.17 23.86 24.11 2,206,791 +0.12(+0.51%)
Aug 19, 2010 24.14 24.32 23.81 23.99 320 -0.29(-1.20%)
Aug 18, 2010 23.97 24.56 23.80 24.28 3,115,327 +0.34(+1.44%)
Aug 17, 2010 23.72 24.25 23.57 23.94 2,966,675 +0.44(+1.89%)
Aug 16, 2010 23.07 23.69 23.00 23.49 1,965,158 +0.33(+1.41%)
Aug 13, 2010 23.17 23.57 23.15 23.17 2,436,956 -0.47(-2.00%)
Aug 12, 2010 23.27 23.84 23.27 23.64 3,643,693 +0.08(+0.32%)
Aug 11, 2010 24.26 24.26 23.53 23.56 256 -1.12(-4.56%)
Aug 10, 2010 24.70 24.89 24.55 24.69 1,369 -0.22(-0.88%)
Aug 09, 2010 24.49 25.05 24.49 24.91 2,175,556 +0.47(+1.94%)
Aug 06, 2010 24.43 24.47 24.02 24.43 2,492,411 -0.18(-0.74%)
Aug 05, 2010 24.59 24.67 24.33 24.61 2,044,047 -0.11(-0.43%)
Aug 04, 2010 24.76 24.91 24.54 24.72 2,487,119 +0.08(+0.31%)
Aug 03, 2010 24.74 24.74 24.31 24.64 3,890,960 -0.07(-0.28%)
Aug 02, 2010 24.82 24.95 24.26 24.71 4,661,423 +0.24(+0.98%)
Jul 30, 2010 24.47 24.60 24.10 24.47 2,214,144 -0.05(-0.19%)
Jul 29, 2010 25.06 25.12 24.36 24.52 3,855,687 -0.36(-1.43%)
Jul 28, 2010 24.88 25.38 24.75 24.88 191 -0.35(-1.39%)
Jul 27, 2010 25.23 25.67 25.15 25.23 256 -0.17(-0.67%)
Jul 26, 2010 24.85 25.45 24.80 25.40 2,928,467 +0.53(+2.11%)
Jul 23, 2010 24.65 25.12 24.63 24.87 3,645,161 +0.00(+0.00%)
Jul 22, 2010 24.00 24.95 23.99 24.87 5,380,294 +1.10(+4.65%)
Jul 21, 2010 23.87 24.11 23.57 23.77 4,993,916 -0.08(-0.34%)
Jul 20, 2010 23.85 23.88 22.93 23.85 4,175,861 +0.65(+2.80%)
Jul 19, 2010 23.26 23.38 22.97 23.20 2,684,632 -0.03(-0.13%)
Jul 16, 2010 23.23 23.90 23.16 23.23 2,821,274 -0.79(-3.28%)
Jul 15, 2010 23.84 24.05 23.54 24.02 2,633,103 +0.15(+0.61%)
Jul 14, 2010 23.97 24.11 23.69 23.87 3,149,160 -0.20(-0.83%)
Jul 13, 2010 23.48 24.21 23.48 24.07 5,174,682 +1.17(+5.10%)
Jul 12, 2010 22.98 23.19 22.76 22.90 3,122,211 -0.13(-0.58%)
Jul 09, 2010 23.04 23.06 22.39 23.04 4,033,914 +0.55(+2.44%)
Jul 08, 2010 22.50 22.77 22.30 22.49 12,152 +0.12(+0.52%)
Jul 07, 2010 21.75 22.38 21.66 22.37 5,200,431 +0.56(+2.59%)
Jul 06, 2010 22.67 22.72 21.66 21.81 203 -0.50(-2.26%)
Jul 02, 2010 22.31 22.88 22.29 22.31 3,209,085 -0.42(-1.86%)
Jul 01, 2010 22.47 22.79 21.91 22.73 5,401,059 +0.21(+0.93%)
Jun 30, 2010 22.61 22.99 22.49 22.53 2,145 -0.08(-0.36%)
Jun 29, 2010 22.57 22.91 22.48 22.61 862 -0.01(-0.03%)
Jun 25, 2010 22.61 23.24 22.48 22.61 7,274,039 -0.27(-1.17%)
Jun 24, 2010 23.81 24.06 22.76 22.88 224 -1.41(-5.82%)
Jun 23, 2010 24.62 24.62 23.78 24.29 6,318,889 -0.28(-1.16%)
Jun 22, 2010 24.82 25.35 24.55 24.58 4,569,285 -0.31(-1.23%)
Jun 21, 2010 25.99 26.03 24.70 24.89 6,311,865 -0.90(-3.51%)
Jun 18, 2010 25.79 26.11 25.70 25.79 3,466,108 -0.03(-0.13%)
Jun 17, 2010 26.03 26.08 25.62 25.82 3,052,201 -0.07(-0.27%)
Jun 16, 2010 25.59 26.05 25.53 25.89 2,849,902 +0.23(+0.88%)
Jun 15, 2010 25.50 25.73 25.42 25.67 2,412,610 +0.27(+1.07%)
Jun 14, 2010 25.30 25.62 25.22 25.40 2,815,091 +0.30(+1.18%)
Jun 11, 2010 24.57 25.11 24.53 25.10 1,760,361 +0.28(+1.14%)
Jun 10, 2010 24.41 24.90 24.41 24.82 2,001,091 +0.54(+2.25%)
Jun 09, 2010 24.22 24.82 24.09 24.27 3,344,174 +0.24(+1.01%)
Jun 08, 2010 23.93 24.09 23.46 24.03 2,923,699 +0.17(+0.70%)
Jun 07, 2010 24.59 24.67 23.77 23.86 4,899,777 -0.65(-2.65%)
Jun 04, 2010 24.51 25.11 24.37 24.51 3,964,345 -0.89(-3.52%)
Jun 03, 2010 25.55 25.80 25.21 25.40 4,470,101 -0.17(-0.68%)
Jun 02, 2010 25.07 25.61 24.90 25.58 11,924 +0.58(+2.32%)
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.