$67.48 +0.20 (%) Darden Restaurants Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRI historical data

Date Open High Low Close Volume
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
5/5/201663.5364.0262.8262.971,300,223
5/4/201663.1964.1063.1663.93888,546
5/3/201663.2964.1063.1563.481,480,256
5/2/201662.4163.6562.2763.611,787,926
4/29/201663.0763.3661.9962.251,422,302
4/28/201663.0463.6362.1163.151,703,510
4/27/201663.6963.9863.2063.641,599,070
4/26/201663.4764.0263.4263.861,367,142
4/25/201663.1463.6063.0363.46832,164
4/22/201662.7563.4162.5163.301,713,771
4/21/201663.4564.1562.7962.791,989,714
4/20/201663.2863.8963.0763.141,909,023
4/19/201663.7263.9062.7563.192,581,646
4/18/201664.5064.9664.3164.791,511,412
4/15/201664.9865.1564.1064.202,724,290
4/14/201665.4865.6664.5564.852,124,037
4/13/201666.0066.3965.2565.581,726,940
4/12/201664.8066.1164.8065.882,567,127
4/11/201665.2566.1064.7364.743,573,631
4/8/201665.0165.0164.0064.792,309,975
4/7/201664.8566.4364.3364.682,975,039
4/6/201665.2566.3964.9064.993,460,444
4/5/201666.6266.6264.3464.803,905,227
4/4/201667.4168.6266.4967.343,303,370
4/1/201666.1667.3666.1667.041,721,228
3/31/201666.3866.7665.5966.301,946,087
3/30/201667.1467.2165.9466.581,430,998
3/29/201666.4766.8266.1266.631,248,773
3/28/201666.0966.9765.9466.471,022,122
3/24/201666.4766.4765.2965.771,302,232
3/23/201666.7867.1966.3066.52959,109
3/22/201667.1967.3666.4266.651,040,491
3/21/201667.2967.5066.9567.221,057,910
3/18/201667.5568.1567.1867.292,537,603
3/17/201667.3667.9966.8167.581,451,416
3/16/201666.8767.9566.1967.561,077,267
3/15/201667.5067.7766.6766.841,261,825
3/14/201667.5068.0167.1367.781,124,464
3/11/201667.4468.2667.2267.572,054,386
3/10/201667.0767.4066.4167.121,907,157
3/9/201667.0068.0066.0166.934,647,952
3/8/201664.7965.2264.4664.581,167,159
3/7/201664.7665.3464.5065.151,142,067
3/4/201664.5164.9564.1664.931,005,231
3/3/201664.5165.0063.5264.821,652,242
3/2/201663.9664.7363.9364.681,233,630
3/1/201664.3164.6663.9464.251,241,558
2/29/201663.4764.2363.1963.881,135,973
2/26/201663.6964.3663.4563.741,597,389
2/25/201663.3763.8862.8663.74884,390
2/24/201662.4263.4761.4563.322,040,500
2/23/201662.3763.8662.0162.862,170,023
2/22/201661.5762.4561.3462.141,229,940
2/19/201661.5361.8360.2661.191,515,512
2/18/201661.2261.8660.6261.521,630,774
2/17/201659.6461.6559.4061.542,362,768
2/16/201658.8159.9958.6659.541,351,967
2/12/201657.6359.0457.1958.671,365,988
2/11/201657.0857.9555.7757.143,807,241
2/10/201659.0059.0857.5857.592,556,122
2/9/201658.7059.1557.9858.483,542,932
2/8/201658.7059.8158.2259.542,180,973
2/5/201661.2061.4558.8158.992,432,058
2/4/201661.6562.0961.0061.521,706,350
2/3/201662.3562.5160.5461.931,679,089
2/2/201662.6563.3861.6962.152,379,959
2/1/201662.8463.8862.0663.331,985,180
1/29/201662.7063.2461.5963.062,597,015
1/28/201662.5663.9862.2663.262,442,072
1/27/201662.2563.1661.8162.592,724,548
1/26/201661.2062.6960.9162.662,065,221
1/25/201662.1062.5961.3161.472,437,091
1/22/201660.9062.2360.7761.931,840,324
1/21/201659.5060.7458.8960.322,696,623
1/20/201659.9260.3357.9559.672,160,740
1/19/201661.0261.5160.3560.831,762,971
1/15/201660.5860.9458.9760.231,693,189
1/14/201661.8562.0160.2061.672,592,854
1/13/201662.4863.1861.8361.862,867,767
1/12/201662.3262.6061.4062.512,116,665
1/11/201662.3962.6661.5961.962,096,511
1/8/201662.6563.3961.8862.011,958,180
1/7/201662.2863.1662.0762.482,587,021
1/6/201662.8363.6162.5662.922,001,050
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center