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 30, 2004 11.16 11.18 11.08 11.10 1,459,593 -0.11(-0.94%)
Jan 29, 2004 11.05 11.25 11.05 11.21 1,472,741 +0.16(+1.46%)
Jan 28, 2004 11.16 11.16 10.99 11.05 1,143,684 -0.05(-0.45%)
Jan 27, 2004 11.09 11.22 11.08 11.10 1,425,552 -0.06(-0.55%)
Jan 26, 2004 11.26 11.32 11.04 11.16 2,367,516 -0.21(-1.86%)
Jan 23, 2004 11.35 11.40 11.13 11.37 1,695,714 +0.07(+0.59%)
Jan 22, 2004 11.49 11.59 11.26 11.30 3,498,953 -0.03(-0.29%)
Jan 21, 2004 11.16 11.34 11.14 11.34 1,621,510 +0.13(+1.14%)
Jan 20, 2004 11.32 11.35 11.13 11.21 1,071,281 -0.14(-1.27%)
Jan 16, 2004 11.27 11.46 11.23 11.35 3,191,509 +0.11(+0.99%)
Jan 15, 2004 11.25 11.34 11.12 11.24 2,511,062 -0.04(-0.34%)
Jan 14, 2004 10.99 11.33 10.97 11.28 3,884,023 +0.36(+3.25%)
Jan 13, 2004 10.88 10.94 10.84 10.93 2,126,172 -0.03(-0.30%)
Jan 12, 2004 10.95 11.02 10.77 10.96 3,688,426 +0.29(+2.71%)
Jan 09, 2004 10.63 10.85 10.60 10.67 4,918,382 -0.03(-0.26%)
Jan 08, 2004 10.55 10.83 10.52 10.70 6,117,720 +0.15(+1.42%)
Jan 07, 2004 10.39 10.62 10.26 10.55 18,466,988 -1.04(-9.00%)
Jan 06, 2004 11.56 11.74 11.49 11.59 1,941,561 -0.03(-0.29%)
Jan 05, 2004 11.69 11.69 11.51 11.63 1,256,972 +0.02(+0.19%)
Jan 02, 2004 11.65 11.74 11.56 11.60 1,215,367 -0.08(-0.67%)
Dec 31, 2003 11.70 11.80 11.63 11.68 936,200 -0.02(-0.14%)
Dec 30, 2003 11.49 11.72 11.45 11.70 983,208 +0.17(+1.49%)
Dec 29, 2003 11.38 11.54 11.30 11.53 1,367,738 +0.14(+1.27%)
Dec 26, 2003 11.33 11.54 11.30 11.38 698,998 -0.03(-0.29%)
Dec 24, 2003 11.61 11.61 11.33 11.42 1,055,611 -0.19(-1.67%)
Dec 23, 2003 11.41 11.62 11.38 11.61 1,710,483 +0.29(+2.55%)
Dec 22, 2003 11.24 11.35 11.10 11.32 2,963,313 +0.08(+0.69%)
Dec 19, 2003 11.23 11.55 11.10 11.24 4,505,395 +0.14(+1.25%)
Dec 18, 2003 10.77 11.12 10.72 11.10 1,583,867 +0.34(+3.15%)
Dec 17, 2003 10.85 10.87 10.73 10.77 2,196,054 -0.07(-0.61%)
Dec 16, 2003 10.94 11.01 10.78 10.83 1,530,195 -0.17(-1.51%)
Dec 15, 2003 10.99 11.10 10.95 11.00 2,155,709 +0.13(+1.17%)
Dec 12, 2003 11.08 11.11 10.85 10.87 2,058,271 -0.21(-1.85%)
Dec 11, 2003 11.30 11.35 11.08 11.08 1,720,029 -0.26(-2.30%)
Dec 10, 2003 11.09 11.34 11.09 11.34 1,593,773 +0.21(+1.90%)
Dec 09, 2003 11.14 11.21 11.09 11.13 1,297,496 -0.02(-0.20%)
Dec 08, 2003 11.09 11.18 11.03 11.15 1,743,803 +0.02(+0.15%)
Dec 05, 2003 11.18 11.18 11.03 11.13 1,096,856 -0.04(-0.40%)
Dec 04, 2003 11.25 11.27 11.09 11.18 2,210,822 -0.12(-1.08%)
Dec 03, 2003 11.41 11.46 11.27 11.30 1,410,964 -0.07(-0.59%)
Dec 02, 2003 11.58 11.58 11.32 11.37 1,710,483 -0.27(-2.29%)
Dec 01, 2003 11.50 11.67 11.44 11.63 1,751,548 +0.13(+1.16%)
Nov 28, 2003 11.44 11.55 11.38 11.50 655,952 +0.04(+0.34%)
Nov 26, 2003 11.42 11.46 11.33 11.46 1,263,455 +0.02(+0.19%)
Nov 25, 2003 11.30 11.48 11.24 11.44 1,179,525 +0.13(+1.13%)
Nov 24, 2003 11.10 11.31 11.02 11.31 1,299,117 +0.29(+2.67%)
Nov 21, 2003 10.77 11.02 10.72 11.02 2,646,503 +0.24(+2.27%)
Nov 20, 2003 10.85 10.88 10.75 10.77 1,597,916 -0.14(-1.32%)
Nov 19, 2003 10.89 10.96 10.64 10.92 3,115,324 -0.14(-1.26%)
Nov 18, 2003 11.23 11.23 11.04 11.05 1,220,590 -0.19(-1.68%)
Nov 17, 2003 11.28 11.39 11.04 11.24 1,124,773 -0.14(-1.22%)
Nov 14, 2003 11.40 11.44 11.30 11.38 1,385,028 -0.07(-0.58%)
Nov 13, 2003 11.38 11.47 11.28 11.45 1,118,829 +0.08(+0.68%)
Nov 12, 2003 11.19 11.43 11.13 11.37 1,923,911 +0.21(+1.84%)
Nov 11, 2003 11.16 11.20 11.11 11.17 1,441,402 +0.01(+0.05%)
Nov 10, 2003 11.30 11.30 11.15 11.16 2,190,470 -0.14(-1.23%)
Nov 07, 2003 11.43 11.65 11.28 11.30 1,488,590 -0.03(-0.29%)
Nov 06, 2003 11.27 11.37 11.20 11.33 1,918,688 +0.07(+0.59%)
Nov 05, 2003 11.04 11.39 11.15 11.27 2,576,261 -0.08(-0.68%)
Nov 04, 2003 11.04 11.50 11.04 11.34 6,032,709 -0.54(-4.53%)
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.