$65.54 +0.60 (%) Darden Restaurants Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRI historical data

Date Open High Low Close Volume
5/29/201565.2265.7664.6565.543,597,477
5/28/201564.9265.6064.7264.941,988,798
5/27/201564.6665.5064.5864.921,520,546
5/26/201564.7064.8363.8064.18798,810
5/22/201564.7164.9164.3864.75734,281
5/21/201564.1664.6764.0664.57814,040
5/20/201565.0465.0464.2764.38729,038
5/19/201564.2165.4063.9065.131,177,180
5/18/201563.7964.2163.5464.07613,576
5/15/201563.6263.9763.4863.93657,504
5/14/201563.1363.5462.5663.39946,894
5/13/201563.7364.1162.6662.761,465,518
5/12/201563.6563.9762.8863.68851,465
5/11/201563.8364.6563.8064.161,292,597
5/8/201563.5964.8263.5963.961,200,552
5/7/201561.8263.3761.6663.071,575,230
5/6/201561.9162.2661.3161.641,386,916
5/5/201563.1363.1761.7261.751,521,850
5/4/201564.0164.3463.1263.181,128,167
5/1/201564.1764.4863.8763.991,112,750
4/30/201564.1364.6263.5063.771,476,412
4/29/201565.7565.7664.3864.431,785,016
4/28/201565.7866.3865.5066.37947,650
4/27/201567.0167.1565.8565.941,221,573
4/24/201566.0767.1965.6167.011,264,466
4/23/201565.4866.0064.9265.811,746,056
4/22/201565.2965.4164.8465.201,074,723
4/21/201565.2265.5364.6565.291,354,987
4/20/201565.3165.4965.0165.221,378,624
4/17/201565.9666.0664.9064.941,672,063
4/16/201567.0167.3466.2466.431,313,347
4/15/201568.0068.3067.0467.051,184,583
4/14/201568.4968.6167.7867.901,372,380
4/13/201568.3669.4468.3668.601,306,099
4/10/201567.6169.3567.5968.782,211,414
4/9/201567.2267.5166.4767.182,235,976
4/8/201565.9367.5365.9167.491,612,744
4/7/201566.7066.7466.0166.262,481,756
4/6/201567.1667.4966.4566.551,361,997
4/2/201567.9068.0267.2867.451,979,925
4/1/201569.1369.1867.3667.471,827,194
3/31/201569.4470.2469.3169.341,998,405
3/30/201569.3469.9369.1969.421,144,980
3/27/201568.4469.3368.0969.051,567,649
3/26/201568.3268.7067.5368.261,796,538
3/25/201569.7970.0068.6768.712,432,541
3/24/201569.0870.3869.0869.732,263,629
3/23/201567.7570.0067.4969.223,743,134
3/20/201567.3867.7465.5866.756,176,494
3/19/201565.1965.7564.8664.871,893,503
3/18/201565.5265.7564.6265.192,020,470
3/17/201564.9165.6064.5365.521,526,329
3/16/201563.5464.9663.5364.911,752,271
3/13/201563.6163.9962.8463.101,050,975
3/12/201562.1063.6961.9763.531,372,352
3/11/201562.4762.6161.6961.721,016,774
3/10/201563.0863.1962.2162.471,217,121
3/9/201562.8063.5862.7263.36651,342
3/6/201563.8464.0062.5562.711,246,285
3/5/201562.9364.5462.9364.211,087,578
3/4/201563.4563.7162.8562.89946,432
3/3/201564.2264.2763.5363.89555,528
3/2/201564.0464.8763.8864.38932,627
2/27/201564.4364.5563.9364.001,112,459
2/26/201564.4064.5064.0564.38882,714
2/25/201563.5064.4963.4564.321,021,859
2/24/201562.7663.6862.3263.531,273,880
2/23/201562.4062.6962.2362.59705,360
2/20/201562.3062.4962.0462.21997,375
2/19/201562.1762.6562.0162.321,154,435
2/18/201561.4562.3161.3762.171,515,687
2/17/201561.5161.7561.1961.45995,321
2/13/201561.1861.7660.6961.72671,068
2/12/201560.5661.4559.9361.411,077,290
2/11/201561.1261.3760.4660.81605,746
2/10/201560.5761.2459.4261.05778,975
2/9/201560.1660.5559.8960.17877,543
2/6/201560.9761.3660.4260.65566,008
2/5/201560.9261.3960.6160.98677,427
2/4/201560.5861.3260.4460.661,479,200
2/3/201560.1560.8259.6060.76974,022
2/2/201561.3061.3759.2160.021,617,262
1/30/201561.6661.9160.9861.383,061,854
1/29/201561.0262.2360.3362.221,365,540
1/28/201561.5262.0960.6760.72975,799
1/27/201561.6862.2361.3061.411,069,473
1/26/201561.2462.3361.2362.171,410,958
1/23/201560.9961.4460.8861.22868,355
1/22/201559.9861.0159.7360.941,629,435
1/21/201559.0259.6858.9659.641,116,580
1/20/201559.4959.5458.8859.251,242,911
1/16/201558.6459.2658.0159.102,448,084
1/15/201559.3359.6158.6558.781,791,288
1/14/201559.3259.4058.6359.281,481,198
1/13/201560.3060.5058.7159.251,861,885
1/12/201560.0760.4059.5759.841,449,960
1/9/201561.0761.4859.8059.891,543,932
1/8/201560.7861.1960.4261.141,797,336
1/7/201558.0360.2457.6360.192,694,378
1/6/201558.9459.2757.5558.191,513,538
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center