Skip to main content

Darden Restaurants (NY: DRI )

160.02 -0.19 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 15.27 15.27 14.61 15.02 5,126,858 +0.00(+0.00%)
Mar 28, 2002 15.27 15.27 14.61 15.02 5,122,805 +0.33(+2.24%)
Mar 27, 2002 14.29 14.76 14.29 14.69 2,815,895 +0.45(+3.17%)
Mar 26, 2002 13.92 14.33 13.78 14.24 3,375,399 +0.53(+3.89%)
Mar 25, 2002 14.03 14.17 13.51 13.71 4,561,139 -0.29(-2.06%)
Mar 22, 2002 14.66 14.68 13.77 14.00 9,630,993 -0.13(-0.89%)
Mar 21, 2002 14.77 14.77 14.04 14.12 2,768,886 -0.44(-3.02%)
Mar 20, 2002 14.54 14.62 14.38 14.57 1,405,651 +0.03(+0.20%)
Mar 19, 2002 14.60 14.68 14.41 14.54 1,943,002 -0.07(-0.46%)
Mar 18, 2002 14.62 14.62 14.47 14.60 3,455,097 +0.17(+1.18%)
Mar 15, 2002 14.34 14.51 14.22 14.43 2,954,758 +0.20(+1.40%)
Mar 14, 2002 13.95 14.28 13.95 14.23 3,982,182 +0.31(+2.26%)
Mar 13, 2002 13.66 14.38 13.58 13.92 8,274,511 +0.07(+0.51%)
Mar 12, 2002 14.12 14.37 13.70 13.85 8,255,870 -0.51(-3.58%)
Mar 11, 2002 15.01 15.18 14.25 14.36 5,222,225 -0.74(-4.90%)
Mar 08, 2002 15.55 15.66 14.71 15.10 6,892,094 -0.57(-3.66%)
Mar 07, 2002 16.47 16.47 15.59 15.68 3,600,984 -0.61(-3.75%)
Mar 06, 2002 15.99 16.53 15.92 16.29 2,051,337 +0.37(+2.35%)
Mar 05, 2002 16.18 16.28 15.91 15.91 81,048 -0.21(-1.29%)
Mar 04, 2002 16.06 16.41 16.05 16.12 2,142,382 +0.30(+1.90%)
Mar 01, 2002 15.69 15.88 15.60 15.82 1,010,134 +0.17(+1.09%)
Feb 28, 2002 15.86 16.02 15.65 15.65 27,016 -0.10(-0.61%)
Feb 27, 2002 15.75 15.95 15.62 15.75 2,054,309 -0.00(-0.02%)
Feb 26, 2002 15.92 16.06 15.72 15.75 1,885,188 -0.20(-1.28%)
Feb 25, 2002 15.79 16.00 15.77 15.95 1,277,324 +0.21(+1.32%)
Feb 22, 2002 15.55 15.85 15.49 15.75 2,161,023 +0.16(+1.00%)
Feb 21, 2002 15.47 15.91 15.47 15.59 2,521,148 +0.12(+0.77%)
Feb 20, 2002 15.23 15.59 15.14 15.47 36,012,548 +0.24(+1.58%)
Feb 19, 2002 15.21 15.36 15.16 15.23 2,696,213 +0.05(+0.32%)
Feb 18, 2002 15.34 15.45 15.12 15.18 2,510,612 +0.00(+0.00%)
Feb 15, 2002 15.34 15.45 15.12 15.18 2,443,072 -0.16(-1.04%)
Feb 14, 2002 14.99 15.53 14.99 15.34 2,248,555 +0.32(+2.12%)
Feb 13, 2002 15.03 15.18 14.95 15.02 13,562,115 -0.01(-0.07%)
Feb 12, 2002 15.21 15.21 14.98 15.04 2,831,834 -0.24(-1.60%)
Feb 11, 2002 14.81 15.36 14.77 15.28 3,537,226 +0.41(+2.76%)
Feb 08, 2002 14.79 15.18 14.68 14.87 2,297,725 +0.07(+0.48%)
Feb 07, 2002 14.68 14.82 14.44 14.80 2,456,580 +0.14(+0.96%)
Feb 06, 2002 14.89 14.89 14.62 14.66 1,924,631 -0.31(-2.08%)
Feb 05, 2002 14.81 15.10 14.66 14.97 1,594,494 +0.16(+1.10%)
Feb 04, 2002 14.69 14.91 14.64 14.81 2,493,862 +0.01(+0.10%)
Feb 01, 2002 15.02 15.11 14.70 14.79 2,950,975 -0.46(-3.01%)
Jan 31, 2002 14.77 15.29 14.75 15.25 4,617,333 +0.65(+4.44%)
Jan 30, 2002 14.25 14.73 14.14 14.60 3,894,110 +0.84(+6.11%)
Jan 29, 2002 13.95 14.07 13.72 13.76 1,939,220 -0.12(-0.85%)
Jan 28, 2002 13.90 14.12 13.84 13.88 2,485,757 -0.02(-0.13%)
Jan 25, 2002 14.30 14.30 13.79 13.90 2,697,294 -0.40(-2.77%)
Jan 24, 2002 14.43 14.43 14.13 14.30 2,899,645 -0.14(-0.95%)
Jan 23, 2002 14.36 14.49 14.36 14.43 2,845,883 +0.08(+0.57%)
Jan 22, 2002 14.18 14.44 14.18 14.35 3,398,633 +0.27(+1.95%)
Jan 21, 2002 13.84 14.15 13.81 14.08 2,986,637 +0.00(+0.00%)
Jan 18, 2002 13.84 14.15 13.81 14.08 2,892,080 -0.04(-0.29%)
Jan 17, 2002 13.70 14.21 13.70 14.12 2,403,628 +0.37(+2.69%)
Jan 16, 2002 13.91 14.12 13.72 13.75 1,419,429 -0.11(-0.78%)
Jan 15, 2002 13.75 13.86 13.66 13.85 1,622,861 +0.10(+0.73%)
Jan 14, 2002 13.84 13.92 13.75 13.75 705,662 -0.13(-0.93%)
Jan 11, 2002 13.88 14.07 13.88 13.88 1,145,755 +0.04(+0.29%)
Jan 10, 2002 13.84 13.98 13.81 13.84 1,089,562 +0.74(+5.65%)
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.