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 29, 2016 49.28 49.70 48.41 49.56 3,304,341 -0.16(-0.32%)
Jan 28, 2016 49.17 50.28 48.93 49.72 3,107,197 +0.53(+1.07%)
Jan 27, 2016 48.92 49.64 48.58 49.19 3,466,609 -0.05(-0.11%)
Jan 26, 2016 48.10 49.27 47.87 49.25 2,627,707 +0.94(+1.94%)
Jan 25, 2016 48.81 49.19 48.19 48.31 3,100,860 -0.36(-0.74%)
Jan 22, 2016 47.86 48.91 47.76 48.67 2,341,556 +1.27(+2.67%)
Jan 21, 2016 46.76 47.74 46.28 47.41 3,431,078 +0.51(+1.09%)
Jan 20, 2016 47.09 47.42 45.55 46.90 2,749,241 -0.91(-1.91%)
Jan 19, 2016 47.96 48.34 47.43 47.81 2,243,136 +0.47(+1.00%)
Jan 15, 2016 47.61 47.34 47.34 47.34 2,154,362 -1.13(-2.33%)
Jan 14, 2016 48.61 48.74 47.31 48.47 3,299,046 -0.15(-0.31%)
Jan 13, 2016 49.11 49.66 48.59 48.62 3,648,046 -0.51(-1.04%)
Jan 12, 2016 48.98 49.20 48.26 49.13 2,693,162 +0.43(+0.89%)
Jan 11, 2016 49.03 49.25 48.41 48.70 2,667,519 -0.04(-0.08%)
Jan 08, 2016 49.24 49.82 48.63 48.74 2,491,512 -0.37(-0.75%)
Jan 07, 2016 48.95 49.64 48.78 49.11 3,291,625 -0.35(-0.70%)
Jan 06, 2016 49.38 49.99 49.17 49.45 2,546,058 -0.37(-0.74%)
Jan 05, 2016 49.51 49.82 48.90 49.82 2,663,162 +0.89(+1.82%)
Jan 04, 2016 49.03 49.18 48.60 48.93 2,425,332 -0.69(-1.40%)
Dec 31, 2015 50.01 49.63 49.63 49.63 1,099,014 -0.51(-1.01%)
Dec 30, 2015 50.34 50.58 50.08 50.13 985,731 -0.12(-0.25%)
Dec 29, 2015 50.43 50.59 50.20 50.26 1,566,781 +0.12(+0.23%)
Dec 28, 2015 50.34 50.47 49.56 50.14 1,657,867 -0.20(-0.40%)
Dec 24, 2015 50.26 50.34 50.34 50.34 799,061 +0.05(+0.09%)
Dec 23, 2015 50.18 50.61 50.02 50.30 1,859,233 +0.33(+0.66%)
Dec 22, 2015 49.99 50.20 49.33 49.97 2,918,945 +0.30(+0.60%)
Dec 21, 2015 49.06 49.89 48.90 49.67 3,279,361 +0.94(+1.92%)
Dec 18, 2015 46.50 49.16 46.38 48.74 10,349,311 +3.20(+7.04%)
Dec 17, 2015 46.32 46.83 45.53 45.53 2,839,889 -0.70(-1.52%)
Dec 16, 2015 46.39 46.90 45.39 46.23 3,160,543 +0.23(+0.49%)
Dec 15, 2015 45.98 46.48 45.48 46.01 3,226,241 +0.32(+0.70%)
Dec 14, 2015 45.13 46.16 44.95 45.69 2,119,562 +0.64(+1.42%)
Dec 11, 2015 44.50 45.14 44.42 45.05 1,627,846 +0.02(+0.03%)
Dec 10, 2015 45.40 45.77 44.92 45.03 2,199,696 -0.27(-0.59%)
Dec 09, 2015 45.69 46.58 45.22 45.30 1,849,737 -0.85(-1.84%)
Dec 08, 2015 45.59 46.57 45.41 46.15 3,168,274 +0.20(+0.44%)
Dec 07, 2015 44.84 46.11 44.84 45.95 2,577,206 +1.16(+2.59%)
Dec 04, 2015 43.30 44.92 43.17 44.78 2,060,985 +1.74(+4.04%)
Dec 03, 2015 44.00 44.42 42.90 43.04 2,093,930 -0.86(-1.95%)
Dec 02, 2015 44.05 44.26 43.72 43.90 1,618,176 -0.33(-0.74%)
Dec 01, 2015 44.14 44.26 43.77 44.23 2,195,003 +0.43(+0.98%)
Nov 30, 2015 44.36 44.49 43.68 43.80 2,034,160 -0.69(-1.54%)
Nov 27, 2015 44.56 44.67 44.26 44.49 624,655 +0.16(+0.35%)
Nov 25, 2015 43.93 44.33 44.33 44.33 2,307,673 +0.41(+0.92%)
Nov 24, 2015 43.33 43.93 42.80 43.93 2,925,529 -0.02(-0.04%)
Nov 23, 2015 42.97 44.11 42.97 43.94 1,936,269 +0.95(+2.21%)
Nov 20, 2015 42.60 43.14 42.55 42.99 1,792,525 +0.55(+1.30%)
Nov 19, 2015 42.30 42.76 42.02 42.44 1,630,745 +0.34(+0.80%)
Nov 18, 2015 41.95 42.30 41.73 42.10 2,863,770 +0.05(+0.11%)
Nov 17, 2015 42.19 43.14 41.98 42.05 1,876,925 -0.03(-0.07%)
Nov 16, 2015 42.24 42.37 41.73 42.09 1,976,820 -0.29(-0.68%)
Nov 13, 2015 42.96 43.20 42.30 42.37 1,613,936 -0.62(-1.43%)
Nov 12, 2015 43.76 45.73 42.92 42.99 2,623,020 -0.30(-0.68%)
Nov 11, 2015 42.90 43.66 42.46 43.29 2,570,877 +0.65(+1.52%)
Nov 10, 2015 43.04 43.04 41.63 42.64 3,669,261 -0.13(-0.31%)
Nov 09, 2015 42.84 42.97 41.68 42.77 3,113,001 -0.24(-0.57%)
Nov 06, 2015 42.90 43.05 42.41 43.02 1,508,226 -0.05(-0.11%)
Nov 05, 2015 42.83 43.09 42.53 43.06 1,444,894 +0.25(+0.59%)
Nov 04, 2015 43.65 43.80 42.30 42.81 3,132,515 -0.79(-1.81%)
Nov 03, 2015 43.41 43.65 43.35 43.60 1,536,838 -0.08(-0.18%)
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.