$61.52 -0.95 (%) Darden Restaurants Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201662.6362.7361.2561.521,587,447
9/26/201662.8063.0962.4262.471,273,667
9/23/201661.6863.4161.6863.051,704,297
9/22/201662.4962.8261.9261.991,115,923
9/21/201661.3962.4361.3962.361,121,431
9/20/201661.7061.9161.3161.48818,711
9/19/201662.2262.3561.3161.39721,507
9/16/201662.1662.2561.8461.952,940,965
9/15/201661.5662.1661.2262.121,576,447
9/14/201662.2962.3261.3361.671,649,638
9/13/201662.7462.8162.1062.601,311,975
9/12/201661.5663.1461.5563.062,066,037
9/9/201662.1662.2561.3861.451,115,556
9/8/201662.9463.1262.4162.421,006,374
9/7/201662.2863.1862.1962.931,167,068
9/6/201662.5462.8662.0562.571,252,586
9/2/201662.0762.7162.0762.331,253,369
9/1/201661.6561.9061.1661.891,326,702
8/31/201660.9861.7960.8961.642,317,433
8/30/201661.3261.3560.8360.881,141,825
8/29/201661.1061.6761.0161.241,239,916
8/26/201662.7163.1560.9161.191,837,074
8/25/201662.9663.2162.8363.001,372,438
8/24/201662.6363.2262.5162.961,789,969
8/23/201661.9162.5261.7762.461,040,199
8/22/201661.6361.7861.2361.481,042,131
8/19/201662.4062.4661.5961.631,293,357
8/18/201662.2862.7462.1262.621,374,831
8/17/201662.3462.4861.9262.421,381,233
8/16/201662.2362.6261.9762.271,312,035
8/15/201662.6762.9862.3462.371,242,521
8/12/201662.5263.1762.4662.751,029,184
8/11/201662.0062.7361.6662.672,314,124
8/10/201662.1562.2761.4461.541,987,250
8/9/201661.8762.6161.8662.311,659,384
8/8/201662.7562.7561.8962.171,395,850
8/5/201661.2962.5361.2062.421,938,264
8/4/201660.9561.6060.8261.051,688,223
8/3/201660.1560.8359.9360.722,086,103
8/2/201661.3861.6460.2660.261,949,957
8/1/201661.4762.1061.1861.701,822,669
7/29/201661.0861.7260.8261.562,156,927
7/28/201659.5261.2559.5061.131,984,429
7/27/201660.6560.9259.6759.683,328,257
7/26/201662.1962.5260.6160.723,072,834
7/25/201662.6863.2162.4863.141,399,430
7/22/201662.1162.8562.0062.561,794,544
7/21/201662.5462.7761.8261.992,009,803
7/20/201662.5662.9562.4262.681,449,691
7/19/201662.4462.6162.2662.381,700,848
7/18/201662.4862.6762.2162.311,570,628
7/15/201663.1963.2762.4562.482,218,614
7/14/201663.1763.8762.8563.153,176,365
7/13/201662.1762.8562.1762.682,205,325
7/12/201662.9762.9762.4062.802,479,657
7/11/201662.4362.8862.0762.622,877,323
7/8/201662.1762.6961.8562.032,177,019
7/7/201661.7062.4661.6862.072,174,647
7/6/201661.6062.5861.5262.222,727,535
7/5/201662.5062.9461.3861.493,875,375
7/1/201663.1763.8162.5363.005,500,893
6/30/201664.0964.2762.5363.346,361,415
6/29/201665.7966.4565.3565.964,975,861
6/28/201665.2065.5164.4765.242,236,442
6/27/201666.3566.5464.5164.944,246,047
6/24/201666.7367.7366.5866.843,753,377
6/23/201667.6767.9967.4267.981,044,313
6/22/201667.3167.3666.9567.181,333,770
6/21/201667.5867.7167.0267.201,586,234
6/20/201667.9268.2567.5667.711,059,168
6/17/201667.3767.6466.8767.471,293,728
6/16/201667.2567.6867.0867.531,083,418
6/15/201667.2768.1266.8267.491,608,178
6/14/201667.6468.5067.6368.081,435,619
6/13/201667.5368.1567.3467.731,203,753
6/10/201667.9468.1667.5667.81838,544
6/9/201667.5168.6867.4368.331,589,513
6/8/201667.3167.5667.1267.39856,776
6/7/201667.5867.7967.2267.451,244,120
6/6/201667.8267.8866.9667.351,526,244
6/3/201667.4767.8767.1967.751,093,513
6/2/201667.2567.9866.9867.801,278,060
6/1/201667.5668.2667.3367.431,934,679
5/31/201667.6067.9067.0667.833,095,528
5/27/201667.4967.9767.2767.481,066,962
5/26/201666.7067.6666.5467.281,976,371
5/25/201665.8766.5465.3066.251,348,528
5/24/201665.1066.0464.9565.801,260,284
5/23/201666.1766.2164.9665.002,990,497
5/20/201666.0066.4365.4666.152,047,235
5/19/201662.8965.9162.8965.903,373,654
5/18/201663.5164.0862.3063.042,793,082
5/17/201663.9064.7363.4563.902,678,168
5/16/201663.1263.4362.7463.281,529,917
5/13/201663.5564.0662.8763.311,502,551
5/12/201663.3664.1562.9663.811,381,961
5/11/201664.4364.6562.9963.121,420,294
5/10/201664.4764.7063.7964.661,261,706
5/9/201662.4964.6562.4664.451,311,716
5/6/201662.8863.0961.9062.491,817,733
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center