$67.07 -0.94 (%) Darden Restaurants Inc - NYSE

Sep. 1, 2015 | 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
9/1/201566.9267.7266.7067.071,607,290
8/31/201568.9369.0167.9768.01916,358
8/28/201568.7469.5668.2169.051,114,475
8/27/201568.5169.7067.9368.851,729,098
8/26/201568.2568.5366.4568.161,646,313
8/25/201568.0069.1666.7766.821,810,860
8/24/201567.0570.4165.9366.772,919,362
8/21/201571.0771.4369.8270.181,452,470
8/20/201572.0772.9071.5571.611,407,515
8/19/201571.3472.8071.2172.271,342,443
8/18/201572.6973.1371.6071.611,083,876
8/17/201571.9972.8271.8072.57844,352
8/14/201572.0372.3971.6772.37863,677
8/13/201570.7472.6670.7171.95845,667
8/12/201570.3470.7669.4570.721,259,566
8/11/201570.6271.3070.3270.971,139,102
8/10/201572.1772.5871.0171.11754,399
8/7/201570.9071.8570.0071.771,431,688
8/6/201574.3474.8270.2370.802,769,222
8/5/201574.1275.4974.1274.911,160,078
8/4/201573.9174.0373.4773.99909,613
8/3/201573.8973.9673.1473.911,045,222
7/31/201573.9974.5373.3373.761,161,929
7/30/201573.0874.0572.4073.801,094,896
7/29/201572.8873.6872.4573.181,212,184
7/28/201572.3172.4971.7872.431,099,308
7/27/201572.9573.0872.0572.311,204,992
7/24/201575.1475.1472.8973.071,713,165
7/23/201575.0075.6074.4674.871,881,474
7/22/201573.1275.1273.0274.592,445,267
7/21/201572.9273.1072.2573.011,011,158
7/20/201572.6973.7272.6072.951,046,779
7/17/201572.9272.9772.3272.59753,655
7/16/201571.7073.0071.5072.951,375,298
7/15/201572.4372.4671.3571.39755,762
7/14/201572.3872.5271.8772.341,147,063
7/13/201572.6972.9872.2272.371,292,612
7/10/201572.3572.3771.6272.16649,324
7/9/201572.2072.8771.4871.561,916,614
7/8/201571.0671.4870.6270.841,150,594
7/7/201570.8772.2370.4972.101,671,697
7/6/201570.2370.7369.9170.691,548,825
7/2/201570.6670.8969.9270.311,459,795
7/1/201571.6971.7670.0670.221,997,681
6/30/201571.9472.0070.8271.081,806,363
6/29/201572.1272.5171.1671.202,239,375
6/26/201571.6073.0071.2472.963,065,651
6/25/201571.5472.0871.1771.231,706,722
6/24/201569.2071.5368.9470.843,669,993
6/23/201573.0473.4069.3669.397,588,918
6/22/201569.3669.5068.8869.381,530,706
6/19/201568.9969.4168.6168.871,290,201
6/18/201568.7669.4068.5469.16987,425
6/17/201567.8768.3467.8068.26853,144
6/16/201568.1768.4867.7967.94812,691
6/15/201567.6768.2066.8368.131,077,215
6/12/201567.8768.4467.1968.111,528,429
6/11/201567.0967.6166.8467.05997,786
6/10/201565.0367.1264.9166.951,495,598
6/9/201565.1965.3764.7665.01953,849
6/8/201564.8265.5464.5365.41874,258
6/5/201564.2164.8863.6864.84699,427
6/4/201565.1765.2764.2264.391,291,053
6/3/201565.2365.4464.7565.32792,399
6/2/201565.6565.8565.0165.061,006,559
6/1/201565.5466.0465.0565.80777,242
5/29/201565.2265.7664.6565.543,597,477
5/28/201564.9265.6064.7264.941,988,798
5/27/201564.6665.5064.5864.921,520,546
5/26/201564.7064.8363.8064.18798,810
5/22/201564.7164.9164.3864.75734,281
5/21/201564.1664.6764.0664.57814,040
5/20/201565.0465.0464.2764.38729,038
5/19/201564.2165.4063.9065.131,177,180
5/18/201563.7964.2163.5464.07613,576
5/15/201563.6263.9763.4863.93657,504
5/14/201563.1363.5462.5663.39946,894
5/13/201563.7364.1162.6662.761,465,518
5/12/201563.6563.9762.8863.68851,465
5/11/201563.8364.6563.8064.161,292,597
5/8/201563.5964.8263.5963.961,200,552
5/7/201561.8263.3761.6663.071,575,230
5/6/201561.9162.2661.3161.641,386,916
5/5/201563.1363.1761.7261.751,521,850
5/4/201564.0164.3463.1263.181,128,167
5/1/201564.1764.4863.8763.991,112,750
4/30/201564.1364.6263.5063.771,476,412
4/29/201565.7565.7664.3864.431,785,016
4/28/201565.7866.3865.5066.37947,650
4/27/201567.0167.1565.8565.941,221,573
4/24/201566.0767.1965.6167.011,264,466
4/23/201565.4866.0064.9265.811,746,056
4/22/201565.2965.4164.8465.201,074,723
4/21/201565.2265.5364.6565.291,354,987
4/20/201565.3165.4965.0165.221,378,624
4/17/201565.9666.0664.9064.941,672,063
4/16/201567.0167.3466.2466.431,313,347
4/15/201568.0068.3067.0467.051,184,583
4/14/201568.4968.6167.7867.901,372,380
4/13/201568.3669.4468.3668.601,306,099
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!