$75.22 -0.57 (%) Darden Restaurants Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 01:00 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
12/1/201673.8675.8473.5675.791,994,889
11/30/201672.8573.5072.6573.302,509,785
11/29/201673.0073.0372.2672.882,354,370
11/28/201674.2474.6173.6773.931,084,777
11/25/201674.9074.9974.5074.95278,735
11/23/201673.9874.7373.8174.49782,322
11/22/201673.1674.4773.1674.002,470,085
11/21/201672.6673.1972.6173.141,312,932
11/18/201672.4472.8571.9272.841,396,795
11/17/201671.5272.5670.9772.472,041,858
11/16/201672.7572.8071.5571.602,667,881
11/15/201672.4973.2872.0173.073,026,302
11/14/201670.4572.5770.3472.512,745,539
11/11/201669.2170.1969.0070.122,293,775
11/10/201668.6070.0068.5169.312,985,645
11/9/201664.9068.9064.5468.582,978,676
11/8/201665.3165.8265.0065.611,250,274
11/7/201664.4365.5664.4365.501,405,614
11/4/201663.6964.4663.2663.861,764,778
11/3/201664.6464.9463.6863.801,897,338
11/2/201664.2665.2764.1464.621,640,517
11/1/201664.5465.1764.1164.341,943,437
10/31/201662.9764.8762.9464.792,386,589
10/28/201661.6762.8461.4962.61947,696
10/27/201661.3361.9261.2961.52679,521
10/26/201661.4061.9960.9761.161,921,872
10/25/201662.6762.7561.2961.721,801,326
10/24/201663.2763.4463.0263.311,050,802
10/21/201662.9863.4262.6963.071,104,868
10/20/201663.0763.3462.5662.882,422,801
10/19/201663.2263.4562.7863.371,132,095
10/18/201663.4163.6162.7563.031,204,590
10/17/201662.2663.9562.2662.571,814,282
10/14/201662.2562.8862.2062.23861,551
10/13/201662.5462.5962.0962.18972,531
10/12/201662.5363.1662.1862.801,386,264
10/11/201662.5562.7061.9762.401,745,048
10/10/201661.8262.5761.6662.361,459,386
10/7/201661.2761.7661.0461.631,607,093
10/6/201661.4061.6060.6960.951,626,757
10/5/201661.5462.2261.3261.562,613,147
10/4/201663.6063.9061.2961.726,514,987
10/3/201660.8661.4860.1661.363,757,656
9/30/201660.6161.5060.6161.322,300,325
9/29/201661.0661.4360.6360.631,125,526
9/28/201661.3861.6160.5061.142,051,460
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center