$58.38 -0.10 (%) Darden Restaurants Inc - NYSE

Feb. 10, 2016 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRI historical data

Date Open High Low Close Volume
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
1/5/201663.4963.8962.7163.892,077,506
1/4/201662.8863.0762.3362.751,891,249
12/31/201564.1364.2463.5863.64857,545
12/30/201564.5564.8664.2264.29768,663
12/29/201564.6764.8864.3764.451,221,760
12/28/201564.5664.7263.5564.301,292,788
12/24/201564.4564.8464.3064.56623,103
12/23/201564.3564.9064.1464.501,450,941
12/22/201564.1164.3863.2664.082,276,163
12/21/201562.9163.9862.7163.702,557,312
12/18/201559.6363.0459.4862.508,070,285
12/17/201559.4060.0558.3958.392,216,271
12/16/201559.4960.1458.2159.292,465,059
12/15/201558.9659.6058.3359.002,515,989
12/14/201557.8859.1957.6458.591,653,556
12/11/201557.0757.8956.9757.771,269,378
12/10/201558.2258.7057.5857.751,715,306
12/9/201558.5959.7457.9958.091,442,406
12/8/201558.4659.7258.2459.182,470,587
12/7/201557.5059.1357.5058.922,009,679
12/4/201555.5357.6155.3657.431,607,135
12/3/201556.4256.9755.0155.201,632,825
12/2/201556.4956.7656.0656.301,261,837
12/1/201556.6056.7656.1356.721,711,641
11/30/201556.8957.0656.0256.171,586,217
11/27/201557.1557.2856.7657.05487,100
11/25/201556.3457.2156.2156.851,799,513
11/24/201555.5756.3454.8956.332,281,297
11/23/201555.1056.5755.1056.351,509,883
11/20/201554.6355.3254.5755.131,397,793
11/19/201554.2454.8353.8954.421,271,638
11/18/201553.8054.2453.5253.992,233,138
11/17/201554.1055.3253.8353.931,463,607
11/16/201554.1754.3353.5153.971,541,504
11/13/201555.0955.4054.2554.341,258,531
11/12/201556.1258.6555.0455.132,045,404
11/11/201555.0255.9954.4555.512,004,743
11/10/201555.1955.1953.3854.682,861,271
11/9/201561.4661.6559.7961.362,169,930
11/6/201561.5461.7660.8461.711,051,315
11/5/201561.4561.8261.0161.781,007,169
11/4/201562.6262.8460.6761.422,183,532
11/3/201562.2862.6262.1962.551,071,259
11/2/201562.0062.8961.7662.661,612,558
10/30/201562.6062.8761.8561.891,725,651
10/29/201564.3964.3962.1262.432,049,390
10/28/201563.4764.8963.2464.85794,137
10/27/201564.0964.7963.0163.221,540,890
10/26/201563.9864.7963.8664.711,539,881
10/23/201564.4764.6763.1663.911,200,460
10/22/201563.4064.1262.4764.091,479,515
10/21/201563.8164.2162.4062.801,745,628
10/20/201565.4265.6163.7063.731,826,546
10/19/201565.5666.2065.1565.701,540,519
10/16/201563.9865.2663.7865.142,116,511
10/15/201563.7964.0262.5863.802,113,770
10/14/201566.4666.7063.4563.762,393,044
10/13/201566.0467.1466.0066.421,214,613
10/12/201566.3766.9466.0866.251,664,447
10/9/201566.6067.2066.2566.681,483,205
10/8/201565.8567.1765.2966.762,601,873
10/7/201567.2467.5865.9666.432,092,662
10/6/201568.3268.8367.7567.942,135,826
10/5/201568.9368.9767.9968.471,606,211
10/2/201567.7068.5267.0568.521,291,859
10/1/201568.5469.0067.7068.421,514,380
9/30/201568.5669.2567.6868.541,813,756
9/29/201568.2968.6667.2267.892,011,702
9/28/201570.6470.7067.9368.112,094,371
9/25/201571.6772.1170.3970.762,641,795
9/24/201570.7871.6769.9471.461,673,959
9/23/201569.9271.4569.6971.112,611,839
9/22/201569.2169.7567.2969.693,037,149
9/21/201569.8370.6069.7070.272,023,276
9/18/201569.6370.4869.0769.464,059,310
9/17/201569.3071.3869.0970.282,774,540
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center