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 (%)
Jul 31, 2002 13.06 13.27 12.74 12.89 4,849,401 +0.07(+0.52%)
Jul 30, 2002 12.77 13.01 12.65 12.83 1,822,150 +0.01(+0.09%)
Jul 29, 2002 12.55 12.88 12.50 12.81 2,431,995 +0.52(+4.25%)
Jul 26, 2002 12.58 12.58 12.00 12.29 2,882,264 -0.42(-3.32%)
Jul 25, 2002 12.21 12.94 12.16 12.71 4,394,989 +0.47(+3.85%)
Jul 24, 2002 11.38 12.58 11.10 12.24 4,795,549 +0.86(+7.56%)
Jul 23, 2002 11.00 11.49 11.00 11.38 2,717,646 +0.38(+3.48%)
Jul 22, 2002 11.47 11.60 10.77 11.00 2,173,540 -0.52(-4.53%)
Jul 19, 2002 11.77 11.97 11.44 11.52 3,061,832 -0.18(-1.52%)
Jul 17, 2002 11.99 12.30 11.69 11.70 3,536,055 +0.04(+0.33%)
Jul 12, 2002 12.03 12.27 11.05 11.66 4,393,909 -0.43(-3.58%)
Jul 11, 2002 12.10 12.27 11.75 12.09 1,938,319 -0.19(-1.58%)
Jul 10, 2002 12.20 12.61 12.00 12.29 2,526,191 +0.26(+2.12%)
Jul 09, 2002 12.63 12.99 11.92 12.03 2,317,806 -0.50(-3.99%)
Jul 08, 2002 12.77 12.77 12.53 12.53 1,914,545 -0.33(-2.59%)
Jul 05, 2002 12.21 12.97 12.21 12.86 955,471 +0.81(+6.68%)
Jul 04, 2002 12.85 12.94 11.89 12.06 3,518,044 +0.00(+0.00%)
Jul 03, 2002 12.85 12.94 11.89 12.06 3,518,044 -0.68(-5.36%)
Jul 02, 2002 12.96 13.05 12.61 12.74 2,402,277 -0.31(-2.38%)
Jul 01, 2002 13.63 13.69 13.01 13.05 2,293,132 -0.66(-4.82%)
Jun 28, 2002 13.74 13.88 13.52 13.71 3,682,303 -0.03(-0.24%)
Jun 27, 2002 13.58 13.75 13.34 13.75 4,814,460 +0.94(+7.33%)
Jun 26, 2002 12.83 12.88 12.39 12.81 2,654,968 -0.20(-1.54%)
Jun 25, 2002 13.40 13.66 12.74 13.01 3,309,119 -0.94(-6.76%)
Jun 21, 2002 14.57 14.71 13.80 13.95 5,893,306 -1.00(-6.72%)
Jun 20, 2002 15.27 15.29 14.77 14.96 2,585,446 -0.26(-1.68%)
Jun 19, 2002 14.81 15.51 14.77 15.21 3,887,085 +0.29(+1.97%)
Jun 18, 2002 14.63 15.05 14.63 14.92 2,573,199 +0.34(+2.36%)
Jun 17, 2002 14.22 14.65 14.21 14.57 1,476,163 +0.36(+2.50%)
Jun 14, 2002 14.24 14.31 13.91 14.22 2,110,863 -0.13(-0.89%)
Jun 12, 2002 14.39 14.62 14.24 14.35 2,931,614 -0.04(-0.31%)
Jun 11, 2002 14.44 14.54 14.33 14.39 2,924,770 +0.16(+1.13%)
Jun 10, 2002 14.24 14.35 14.10 14.23 4,073,677 +0.06(+0.39%)
Jun 07, 2002 13.99 14.30 13.91 14.17 36,021 +0.18(+1.31%)
Jun 06, 2002 14.00 14.32 13.91 13.99 1,477,243 +0.07(+0.52%)
Jun 05, 2002 13.56 14.05 13.55 13.92 2,232,615 -0.03(-0.24%)
May 31, 2002 13.88 13.96 13.79 13.95 1,561,354 +0.33(+2.40%)
May 28, 2002 13.90 13.96 13.61 13.63 2,295,833 -0.27(-1.96%)
May 27, 2002 13.91 14.07 13.88 13.90 870,640 +0.00(+0.00%)
May 24, 2002 13.91 14.07 13.88 13.90 870,640 -0.08(-0.60%)
May 23, 2002 13.91 14.00 13.66 13.98 1,138,461 +0.01(+0.08%)
May 22, 2002 14.15 14.19 13.85 13.97 1,390,972 -0.11(-0.79%)
May 21, 2002 13.99 14.10 13.83 14.08 1,831,695 +0.17(+1.24%)
May 20, 2002 13.96 14.00 13.75 13.91 18,010 -0.09(-0.64%)
May 17, 2002 13.55 14.05 13.55 14.00 2,250,986 +0.34(+2.52%)
May 16, 2002 13.85 13.88 13.59 13.65 1,277,684 -0.20(-1.44%)
May 15, 2002 13.85 14.05 13.73 13.85 2,013,604 +0.03(+0.20%)
May 14, 2002 13.71 14.05 13.59 13.83 2,361,933 +0.02(+0.16%)
May 13, 2002 13.74 13.87 13.58 13.80 1,582,066 +0.11(+0.77%)
May 10, 2002 13.90 13.93 13.64 13.70 1,286,329 -0.18(-1.32%)
May 09, 2002 13.99 14.14 13.83 13.88 1,572,881 -0.18(-1.26%)
May 08, 2002 14.44 14.51 13.78 14.06 1,956,870 -0.33(-2.31%)
May 07, 2002 14.16 14.56 14.05 14.39 2,758,710 +0.32(+2.29%)
May 06, 2002 14.16 14.35 14.07 14.07 1,406,281 -0.07(-0.51%)
May 03, 2002 14.49 14.52 14.06 14.14 2,699,275 -0.45(-3.08%)
May 02, 2002 14.52 14.67 14.21 14.59 3,489,407 -0.00(-0.03%)
Apr 29, 2002 14.66 14.69 14.45 14.60 1,457,792 -0.11(-0.75%)
Apr 26, 2002 14.93 14.95 14.71 14.71 2,446,313 -0.38(-2.53%)
Apr 25, 2002 14.91 15.20 14.63 15.09 1,836,559 +0.18(+1.22%)
Apr 24, 2002 14.86 15.04 14.74 14.91 1,746,325 -0.00(-0.02%)
Apr 23, 2002 14.60 14.98 14.45 14.91 2,105,369 +0.32(+2.18%)
Apr 22, 2002 14.49 14.67 14.44 14.59 2,021,349 +0.23(+1.60%)
Apr 19, 2002 14.42 14.42 14.19 14.36 1,220,860 -0.01(-0.08%)
Apr 18, 2002 14.36 14.56 14.33 14.37 1,997,845 -0.03(-0.23%)
Apr 17, 2002 14.49 14.57 14.32 14.41 1,313,526 -0.18(-1.22%)
Apr 16, 2002 14.79 14.81 14.51 14.58 1,761,994 -0.19(-1.28%)
Apr 15, 2002 14.81 14.88 14.75 14.77 1,415,376 -0.03(-0.23%)
Apr 12, 2002 14.78 14.97 14.74 14.81 2,971,238 +0.07(+0.50%)
Apr 11, 2002 14.82 15.08 14.69 14.73 2,883,975 -0.14(-0.97%)
Apr 10, 2002 14.79 14.92 14.69 14.88 2,642,181 +0.08(+0.55%)
Apr 09, 2002 14.71 14.90 14.66 14.79 1,873,301 +0.18(+1.22%)
Apr 08, 2002 14.51 14.71 14.34 14.62 4,132,392 +0.09(+0.64%)
Apr 05, 2002 14.17 14.58 14.17 14.52 5,111,188 +0.36(+2.53%)
Apr 04, 2002 13.83 14.18 13.69 14.17 2,251,527 +0.35(+2.52%)
Apr 03, 2002 13.88 13.90 13.18 13.82 9,363,803 -0.33(-2.35%)
Apr 02, 2002 14.16 14.38 14.10 14.15 2,415,515 -0.27(-1.85%)
Apr 01, 2002 14.81 14.81 14.22 14.42 2,317,176 -0.61(-4.04%)
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.