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 31, 2011 27.63 27.88 27.13 27.88 6,024,456 +1.14(+4.27%)
Jan 28, 2011 27.23 27.27 26.67 26.73 2,256,690 -0.45(-1.65%)
Jan 27, 2011 27.01 27.25 26.82 27.18 3,208,833 +0.11(+0.42%)
Jan 26, 2011 27.58 27.79 26.70 27.07 6,905,149 -0.93(-3.34%)
Jan 25, 2011 27.38 28.01 27.38 28.01 3,400,203 +0.59(+2.14%)
Jan 24, 2011 27.40 27.53 27.08 27.42 2,671,555 -0.04(-0.13%)
Jan 21, 2011 27.64 27.65 27.22 27.46 2,400,531 -0.02(-0.09%)
Jan 20, 2011 27.08 27.83 27.08 27.48 3,328,788 +0.30(+1.11%)
Jan 19, 2011 27.05 27.21 26.87 27.18 3,261,859 +0.14(+0.50%)
Jan 18, 2011 27.37 27.37 26.88 27.04 2,662,117 -0.27(-0.98%)
Jan 14, 2011 27.21 27.40 27.14 27.31 1,670,828 +0.03(+0.11%)
Jan 13, 2011 27.16 27.31 27.10 27.28 2,790,110 +0.06(+0.22%)
Jan 12, 2011 27.14 27.26 26.99 27.22 2,802,841 +0.25(+0.94%)
Jan 11, 2011 27.49 27.49 26.93 26.97 3,247,644 -0.41(-1.49%)
Jan 10, 2011 27.36 27.48 27.12 27.37 2,560,240 -0.15(-0.54%)
Jan 07, 2011 27.50 27.88 27.21 27.52 2,443,833 +0.05(+0.17%)
Jan 06, 2011 27.21 27.65 27.19 27.47 3,352,163 +0.33(+1.21%)
Jan 05, 2011 27.43 27.49 26.97 27.15 3,668,196 -0.32(-1.16%)
Jan 04, 2011 27.57 27.58 27.05 27.46 3,988,229 +0.01(+0.02%)
Jan 03, 2011 27.48 27.70 27.39 27.46 3,031,492 +0.15(+0.54%)
Dec 31, 2010 27.49 27.60 27.29 27.31 1,441,457 -0.24(-0.88%)
Dec 30, 2010 27.53 27.70 27.50 27.55 1,538,354 -0.06(-0.23%)
Dec 29, 2010 27.50 27.80 27.45 27.62 1,679,254 +0.22(+0.82%)
Dec 28, 2010 27.56 27.79 27.26 27.39 2,451,981 -0.18(-0.64%)
Dec 27, 2010 27.46 27.62 27.21 27.57 1,850,555 +0.08(+0.28%)
Dec 23, 2010 27.78 27.93 27.44 27.49 2,184,040 -0.26(-0.95%)
Dec 22, 2010 27.92 28.10 27.66 27.76 3,606,034 -0.20(-0.72%)
Dec 21, 2010 28.83 28.98 27.52 27.96 11,976,811 -1.70(-5.73%)
Dec 20, 2010 29.50 29.80 29.31 29.66 4,199,281 +0.32(+1.08%)
Dec 17, 2010 29.23 29.40 28.97 29.34 2,942,213 +0.11(+0.36%)
Dec 16, 2010 28.93 29.31 28.69 29.23 2,650,557 +0.42(+1.47%)
Dec 15, 2010 28.39 28.96 28.37 28.81 6,081,599 +0.38(+1.32%)
Dec 14, 2010 28.59 28.69 28.03 28.43 3,419,252 -0.11(-0.39%)
Dec 13, 2010 29.17 29.24 28.52 28.55 2,743,868 -0.55(-1.90%)
Dec 10, 2010 29.28 29.30 28.95 29.10 1,841,189 -0.09(-0.30%)
Dec 09, 2010 29.36 29.51 29.10 29.19 1,664,145 +0.02(+0.06%)
Dec 08, 2010 29.54 29.68 29.11 29.17 2,261,154 -0.41(-1.39%)
Dec 07, 2010 29.68 29.89 29.56 29.58 2,060,735 +0.11(+0.38%)
Dec 06, 2010 29.53 29.55 29.26 29.47 956,820 -0.12(-0.42%)
Dec 03, 2010 29.33 29.62 29.21 29.59 1,743,383 +0.18(+0.60%)
Dec 02, 2010 29.00 29.57 28.89 29.42 2,600,727 +0.41(+1.42%)
Dec 01, 2010 29.27 29.55 28.99 29.00 3,932,239 +0.22(+0.76%)
Nov 30, 2010 28.75 29.05 28.63 28.79 2,311,955 -0.18(-0.63%)
Nov 29, 2010 28.85 29.08 28.62 28.97 2,236,603 -0.14(-0.46%)
Nov 26, 2010 29.06 29.32 28.90 29.10 580,119 -0.11(-0.38%)
Nov 24, 2010 29.15 29.22 29.22 29.22 1,998,227 +0.31(+1.08%)
Nov 23, 2010 28.65 29.11 28.52 28.90 4,076,714 -0.03(-0.10%)
Nov 22, 2010 28.79 29.04 28.66 28.93 2,635,807 +0.09(+0.33%)
Nov 19, 2010 28.73 28.97 28.66 28.84 1,959,192 +0.11(+0.37%)
Nov 18, 2010 29.02 29.19 28.65 28.73 2,171,417 -0.09(-0.33%)
Nov 17, 2010 28.07 28.89 28.03 28.83 3,364,775 +0.85(+3.05%)
Nov 16, 2010 28.65 28.95 27.87 27.97 3,356,029 -0.86(-3.00%)
Nov 15, 2010 28.80 29.17 28.80 28.84 2,634,425 +0.23(+0.80%)
Nov 12, 2010 28.69 28.81 28.32 28.61 3,644,549 -0.39(-1.34%)
Nov 11, 2010 28.17 29.10 28.03 29.00 3,142,515 +0.64(+2.26%)
Nov 10, 2010 27.71 28.37 27.59 28.36 2,291,856 +0.50(+1.79%)
Nov 09, 2010 28.33 28.33 27.73 27.86 1,010,614 -0.35(-1.23%)
Nov 08, 2010 28.21 28.53 28.12 28.20 1,629,672 -0.14(-0.48%)
Nov 05, 2010 28.22 28.43 28.18 28.34 2,102,862 +0.19(+0.67%)
Nov 04, 2010 27.82 28.19 27.72 28.15 2,320,097 +0.64(+2.33%)
Nov 03, 2010 27.15 27.58 27.15 27.51 1,982,551 +0.36(+1.32%)
Nov 02, 2010 27.22 27.49 27.10 27.15 1,509,295 +0.08(+0.30%)
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.