$62.56 +0.57 (%) Darden Restaurants Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center