Darden Restaurants, Inc. Historical Stock Prices

DRI 
$64
*  
0.38
0.59%
Get DRI Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading DRI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DRI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  64.42  64.55  63.93  64 1,112,459
02/27/2015 64.43 64.55 63.93 64 1,112,459
02/26/2015 64.4 64.5 64.05 64.38 882,714
02/25/2015 63.5 64.49 63.45 64.32 1,021,859
02/24/2015 62.76 63.675 62.321 63.53 1,273,880
02/23/2015 62.4 62.69 62.23 62.59 705,360
02/20/2015 62.3 62.49 62.036 62.21 997,375
02/19/2015 62.17 62.65 62.01 62.32 1,154,435
02/18/2015 61.45 62.31 61.365 62.17 1,515,187
02/17/2015 61.51 61.75 61.19 61.45 995,321
02/13/2015 61.18 61.755 60.685 61.72 671,068
02/12/2015 60.56 61.45 59.93 61.41 1,077,290
02/11/2015 61.12 61.3699 60.46 60.81 605,201
02/10/2015 60.57 61.24 59.42 61.05 778,975
02/09/2015 60.16 60.55 59.89 60.17 877,543
02/06/2015 60.97 61.36 60.42 60.65 566,008
02/05/2015 60.92 61.39 60.61 60.98 677,427
02/04/2015 60.58 61.32 60.44 60.66 1,479,200
02/03/2015 60.15 60.82 59.6 60.76 974,022
02/02/2015 61.3 61.37 59.21 60.02 1,616,162
01/30/2015 61.66 61.91 60.98 61.38 3,061,854
01/29/2015 61.02 62.225 60.33 62.22 1,365,540
01/28/2015 61.52 62.09 60.67 60.72 975,799
01/27/2015 61.68 62.23 61.3 61.41 1,069,453
01/26/2015 61.24 62.33 61.23 62.17 1,410,958
01/23/2015 60.99 61.44 60.88 61.22 868,355
01/22/2015 59.98 61.005 59.73 60.94 1,629,435
01/21/2015 59.02 59.68 58.96 59.64 1,116,576
01/20/2015 59.49 59.54 58.88 59.25 1,242,911
01/16/2015 58.64 59.26 58.01 59.1 2,448,084
01/15/2015 59.33 59.61 58.65 58.78 1,790,788
01/14/2015 59.32 59.4 58.63 59.28 1,481,198
01/13/2015 60.3 60.5 58.71 59.25 1,861,845
01/12/2015 60.07 60.4 59.57 59.84 1,449,960
01/09/2015 61.07 61.48 59.8 59.89 1,543,932
01/08/2015 60.78 61.19 60.42 61.14 1,797,336
01/07/2015 58.03 60.24 57.63 60.19 2,694,378
01/06/2015 58.94 59.27 57.55 58.19 1,495,138
01/05/2015 58.28 58.52 57.7901 57.99 935,313
01/02/2015 59 59.46 58.13 58.42 1,039,159
12/31/2014 59.12 59.59 58.6 58.63 758,180
12/30/2014 58.69 59.25 58.64 58.79 604,812
12/29/2014 58.25 59 58.08 58.85 618,123
12/26/2014 58.45 58.9275 58.25 58.4 431,733
12/24/2014 58.57 58.7899 58.35 58.42 319,717
12/23/2014 58.77 58.9889 58.45 58.51 608,986
12/22/2014 57.55 58.73 57.55 58.63 1,200,363
12/19/2014 57.84 57.99 57.29 57.37 2,688,465
12/18/2014 57.5 57.73 57.135 57.72 1,923,203
12/17/2014 57.87 58.34 55.95 57.08 5,111,382
12/16/2014 56.98 57.1 55.82 55.91 2,252,024
12/15/2014 58.16 58.8699 57.08 57.2 2,561,382
12/12/2014 57.58 58.29 57.18 57.38 1,821,370
12/11/2014 57.87 58.36 57.72 57.83 1,636,631
12/10/2014 57.74 58.8 57.47 57.5 1,264,583
12/09/2014 57.91 58.2906 57.54 57.9 1,279,204
12/08/2014 58.45 58.9 58.15 58.57 1,285,261
12/05/2014 57.93 58.55 57.93 58.52 743,696
12/04/2014 58.16 58.34 57.74 57.85 1,045,598
12/03/2014 57.27 58.285 57.17 58.11 1,819,495
12/02/2014 57.79 58.25 57.46 57.53 1,157,100
12/01/2014 56.89 57.95 56.8 57.52 1,991,413
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?