Skip to main content

Darden Restaurants (NY: DRI )

166.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.24 22.61 22.20 22.51 3,384,164 +0.26(+1.19%)
Jan 30, 2007 22.21 22.30 22.02 22.24 1,791,125 +0.04(+0.18%)
Jan 29, 2007 22.20 22.37 22.07 22.20 1,974,255 +0.17(+0.76%)
Jan 26, 2007 22.29 22.38 21.94 22.03 1,984,690 -0.27(-1.21%)
Jan 25, 2007 22.55 22.66 22.26 22.30 1,881,212 -0.32(-1.40%)
Jan 24, 2007 22.57 22.71 22.54 22.62 3,073,035 +0.06(+0.28%)
Jan 23, 2007 22.61 22.76 22.45 22.56 2,112,168 -0.06(-0.28%)
Jan 22, 2007 22.94 22.97 22.48 22.62 2,814,601 -0.33(-1.43%)
Jan 19, 2007 23.06 23.14 22.83 22.95 2,324,689 -0.10(-0.45%)
Jan 18, 2007 23.09 23.16 22.95 23.05 3,101,035 -0.05(-0.22%)
Jan 17, 2007 23.35 23.35 23.02 23.10 3,276,165 +0.07(+0.30%)
Jan 16, 2007 23.17 23.17 22.95 23.03 2,979,470 +0.36(+1.60%)
Jan 12, 2007 22.76 22.89 22.63 22.67 2,442,602 -0.08(-0.35%)
Jan 11, 2007 22.42 22.80 22.42 22.75 2,954,079 +0.47(+2.12%)
Jan 10, 2007 22.22 22.37 22.10 22.28 2,984,687 -0.06(-0.26%)
Jan 09, 2007 22.37 22.53 22.17 22.34 2,838,427 +0.07(+0.34%)
Jan 08, 2007 22.46 22.46 22.14 22.26 3,105,557 -0.24(-1.05%)
Jan 05, 2007 22.71 22.85 22.44 22.50 3,575,294 -0.47(-2.05%)
Jan 04, 2007 23.17 23.17 22.77 22.97 3,292,339 -0.21(-0.92%)
Jan 03, 2007 23.10 23.39 22.96 23.18 2,689,905 +0.09(+0.37%)
Dec 29, 2006 23.34 23.41 23.03 23.10 1,399,300 -0.28(-1.21%)
Dec 28, 2006 23.20 23.47 23.20 23.38 1,159,475 +0.09(+0.40%)
Dec 27, 2006 23.37 23.51 23.09 23.29 1,476,517 -0.06(-0.27%)
Dec 26, 2006 23.25 23.42 23.21 23.35 1,159,127 +0.11(+0.47%)
Dec 22, 2006 23.04 23.33 22.98 23.24 1,626,952 +0.26(+1.13%)
Dec 21, 2006 23.14 23.31 22.96 22.98 2,537,732 -0.02(-0.10%)
Dec 20, 2006 23.40 23.68 22.72 23.01 5,129,899 -0.33(-1.43%)
Dec 19, 2006 23.03 23.34 22.92 23.34 3,560,164 +0.17(+0.72%)
Dec 18, 2006 23.35 23.56 23.09 23.17 2,391,471 -0.08(-0.35%)
Dec 15, 2006 23.78 23.93 23.15 23.25 3,695,294 -0.47(-1.99%)
Dec 14, 2006 23.78 23.92 23.58 23.72 2,518,949 +0.05(+0.19%)
Dec 13, 2006 22.95 23.70 22.95 23.68 4,408,858 +0.73(+3.18%)
Dec 12, 2006 23.23 23.23 22.82 22.95 3,021,731 -0.54(-2.30%)
Dec 11, 2006 23.17 23.53 23.12 23.49 1,972,516 +0.37(+1.62%)
Dec 08, 2006 22.94 23.27 22.76 23.12 2,726,601 +0.16(+0.68%)
Dec 07, 2006 23.17 23.39 22.91 22.96 2,359,124 -0.29(-1.26%)
Dec 06, 2006 23.33 23.37 23.13 23.25 1,641,039 -0.04(-0.17%)
Dec 05, 2006 23.61 23.62 23.16 23.29 1,980,342 -0.32(-1.34%)
Dec 04, 2006 23.04 23.68 23.00 23.61 1,924,342 +0.57(+2.50%)
Dec 01, 2006 22.86 23.27 22.77 23.03 2,278,950 -0.05(-0.22%)
Nov 30, 2006 23.06 23.14 22.78 23.09 2,305,037 -0.01(-0.03%)
Nov 29, 2006 23.15 23.33 22.89 23.09 2,280,341 -0.02(-0.07%)
Nov 28, 2006 22.98 23.39 22.80 23.11 3,033,383 -0.01(-0.03%)
Nov 27, 2006 23.14 23.48 23.03 23.12 4,370,423 -0.03(-0.12%)
Nov 24, 2006 23.64 23.72 23.09 23.14 1,634,604 -0.70(-2.92%)
Nov 22, 2006 23.66 23.86 23.60 23.84 1,970,951 +0.11(+0.46%)
Nov 21, 2006 23.72 23.84 23.58 23.73 2,389,906 +0.02(+0.07%)
Nov 20, 2006 23.60 23.85 23.59 23.71 3,282,426 +0.26(+1.13%)
Nov 17, 2006 23.49 23.54 23.37 23.45 2,115,646 -0.16(-0.66%)
Nov 16, 2006 23.56 23.62 23.44 23.60 2,150,603 +0.15(+0.64%)
Nov 15, 2006 23.35 23.63 23.35 23.45 2,774,949 +0.01(+0.02%)
Nov 14, 2006 23.57 23.59 23.22 23.45 2,988,339 -0.09(-0.37%)
Nov 13, 2006 23.42 23.65 23.23 23.53 1,709,734 +0.01(+0.02%)
Nov 10, 2006 23.46 23.53 23.29 23.53 1,717,734 +0.24(+1.01%)
Nov 09, 2006 23.84 23.84 23.25 23.29 2,535,819 -0.56(-2.36%)
Nov 08, 2006 23.48 23.91 23.20 23.86 2,458,254 +0.39(+1.64%)
Nov 07, 2006 23.48 23.66 23.36 23.47 1,382,778 -0.06(-0.27%)
Nov 06, 2006 23.18 24.12 23.17 23.53 3,530,251 +0.59(+2.56%)
Nov 03, 2006 23.92 23.92 22.84 22.95 4,031,989 -0.97(-4.04%)
Nov 02, 2006 23.81 23.98 23.45 23.91 1,889,908 +0.04(+0.17%)
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.