Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.34 15.45 14.59 14.75 0 -0.65(-4.20%)
Jan 29, 2009 15.37 15.73 15.25 15.40 4,314,848 -0.42(-2.67%)
Jan 28, 2009 15.88 16.09 15.59 15.82 5,146,915 +0.24(+1.52%)
Jan 27, 2009 15.40 15.75 15.17 15.59 3,843,866 +0.31(+2.03%)
Jan 26, 2009 15.09 15.71 14.94 15.28 3,929,970 +0.29(+1.95%)
Jan 23, 2009 14.77 15.21 14.62 14.98 4,543,811 -0.21(-1.37%)
Jan 22, 2009 14.23 15.65 13.82 15.19 8,044,056 +1.18(+8.43%)
Jan 21, 2009 13.35 14.08 13.26 14.01 5,451,128 +0.76(+5.73%)
Jan 20, 2009 14.52 14.63 13.12 13.25 5,220,742 -1.36(-9.32%)
Jan 16, 2009 14.41 14.68 14.03 14.61 0 +0.47(+3.30%)
Jan 15, 2009 13.78 14.46 13.30 14.14 5,076,408 +0.42(+3.03%)
Jan 14, 2009 13.96 14.07 13.54 13.73 5,234,440 -0.71(-4.91%)
Jan 13, 2009 14.74 15.00 14.20 14.44 3,952,022 -0.03(-0.19%)
Jan 12, 2009 14.91 15.13 14.19 14.47 5,622,088 -0.55(-3.64%)
Jan 09, 2009 15.52 15.58 14.98 15.01 3,062,278 -0.53(-3.44%)
Jan 08, 2009 15.34 15.86 14.94 15.55 5,872,590 +0.10(+0.62%)
Jan 07, 2009 15.89 16.09 15.36 15.45 6,029,545 -0.73(-4.52%)
Jan 06, 2009 16.27 16.41 15.68 16.18 5,748,309 +0.11(+0.70%)
Jan 05, 2009 16.36 16.53 15.88 16.07 4,899,677 -0.45(-2.71%)
Jan 02, 2009 15.93 16.64 15.56 16.52 0 +0.76(+4.83%)
Jan 01, 2009 15.67 15.89 15.55 15.76 0 +0.00(+0.00%)
Dec 31, 2008 15.67 15.89 15.55 15.76 3,890,906 +0.09(+0.57%)
Dec 30, 2008 15.61 15.68 15.35 15.67 3,927,021 +0.28(+1.82%)
Dec 29, 2008 15.92 16.00 15.09 15.39 2,682,855 -0.55(-3.44%)
Dec 26, 2008 15.81 16.10 15.56 15.94 0 +0.08(+0.53%)
Dec 24, 2008 15.61 15.90 15.58 15.85 1,641,383 +0.34(+2.16%)
Dec 23, 2008 15.87 16.08 15.36 15.52 5,198,347 -0.36(-2.25%)
Dec 22, 2008 15.62 15.94 15.03 15.87 9,361,891 -0.09(-0.56%)
Dec 19, 2008 15.02 16.23 14.55 15.96 23,252,162 +2.56(+19.06%)
Dec 18, 2008 13.62 13.62 12.90 13.41 7,708,475 -0.08(-0.62%)
Dec 17, 2008 12.69 13.68 12.46 13.49 6,828,301 +0.66(+5.14%)
Dec 16, 2008 12.07 12.89 11.93 12.83 5,036,956 +0.83(+6.89%)
Dec 15, 2008 12.37 12.59 11.78 12.01 4,968,382 -0.30(-2.41%)
Dec 12, 2008 10.32 12.63 9.813 12.30 0 +1.11(+9.94%)
Dec 11, 2008 12.15 12.16 11.02 11.19 5,376,742 -0.98(-8.08%)
Dec 10, 2008 11.92 12.51 11.85 12.17 4,912,448 +0.44(+3.77%)
Dec 09, 2008 12.23 12.40 11.55 11.73 5,892,970 -0.59(-4.77%)
Dec 08, 2008 11.74 12.87 11.74 12.32 8,559,530 +0.86(+7.46%)
Dec 05, 2008 10.26 11.56 10.26 11.46 0 +0.92(+8.70%)
Dec 04, 2008 10.15 10.85 10.00 10.55 5,337,360 +0.40(+3.97%)
Dec 03, 2008 9.897 10.19 9.377 10.14 5,754,955 +0.62(+6.46%)
Dec 02, 2008 9.215 9.551 8.815 9.528 4,503,081 +0.42(+4.67%)
Dec 01, 2008 9.998 10.00 9.070 9.103 4,289,545 -1.12(-10.99%)
Nov 28, 2008 10.10 10.26 9.931 10.23 1,265,064 +0.09(+0.88%)
Nov 26, 2008 9.092 10.20 8.952 10.14 4,516,679 +0.87(+9.35%)
Nov 25, 2008 9.148 9.344 8.689 9.271 3,375,538 +0.51(+5.87%)
Nov 24, 2008 7.979 9.008 7.873 8.757 4,407,090 +0.76(+9.51%)
Nov 21, 2008 7.756 8.018 7.387 7.996 5,298,344 +0.42(+5.61%)
Nov 20, 2008 8.292 8.488 7.532 7.571 5,254,171 -0.78(-9.37%)
Nov 19, 2008 9.226 9.304 8.326 8.354 4,631,754 -0.89(-9.62%)
Nov 18, 2008 9.137 9.590 8.947 9.243 3,810,994 -0.12(-1.31%)
Nov 17, 2008 9.534 9.813 9.344 9.366 3,278,214 -0.34(-3.51%)
Nov 14, 2008 10.09 10.42 9.701 9.707 0 -0.57(-5.55%)
Nov 13, 2008 9.685 10.40 9.142 10.28 7,695,949 +0.49(+5.03%)
Nov 12, 2008 10.04 10.18 9.665 9.785 4,930,899 -0.44(-4.32%)
Nov 11, 2008 10.34 10.52 9.981 10.23 3,299,129 -0.18(-1.77%)
Nov 10, 2008 11.04 11.38 10.30 10.41 2,775,453 -0.54(-4.95%)
Nov 07, 2008 11.50 11.61 10.66 10.95 0 -0.42(-3.73%)
Nov 06, 2008 11.74 11.94 11.10 11.38 4,242,578 -0.34(-2.91%)
Nov 05, 2008 12.60 12.61 11.67 11.72 3,762,686 -1.08(-8.43%)
Nov 04, 2008 12.48 12.82 12.28 12.80 2,935,592 +0.63(+5.14%)
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.