Darden Restaurants, Inc. Historical Stock Prices

DRI 
$73.99
*  
0.08
0.11%
Get DRI Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading DRI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  73.92  74.03  73.47  73.99 905,553
08/03/2015 73.89 73.9599 73.14 73.91 1,045,222
07/31/2015 73.99 74.53 73.33 73.76 1,161,929
07/30/2015 73.08 74.05 72.4 73.8 1,094,896
07/29/2015 72.88 73.68 72.45 73.18 1,212,124
07/28/2015 72.31 72.49 71.78 72.43 1,099,308
07/27/2015 72.95 73.08 72.05 72.31 1,204,992
07/24/2015 75.14 75.14 72.89 73.07 1,713,040
07/23/2015 75 75.6 74.462 74.87 1,881,474
07/22/2015 73.12 75.12 73.02 74.59 2,445,267
07/21/2015 72.92 73.1 72.25 73.01 1,011,123
07/20/2015 72.69 73.72 72.6 72.95 1,046,779
07/17/2015 72.92 72.97 72.32 72.59 752,955
07/16/2015 71.7 73 71.5 72.95 1,375,298
07/15/2015 72.43 72.455 71.35 71.39 755,762
07/14/2015 72.38 72.52 71.87 72.34 1,147,063
07/13/2015 72.69 72.98 72.22 72.37 1,292,612
07/10/2015 72.35 72.37 71.62 72.16 649,324
07/09/2015 72.2 72.87 71.48 71.56 1,916,614
07/08/2015 71.06 71.4804 70.62 70.84 1,150,584
07/07/2015 70.87 72.225 70.49 72.1 1,671,637
07/06/2015 70.23 70.73 69.91 70.69 1,548,825
07/02/2015 70.66 70.89 69.915 70.31 1,459,745
07/01/2015 71.69 71.76 70.06 70.22 1,997,681
06/30/2015 71.94 72 70.82 71.08 1,806,363
06/29/2015 72.12 72.51 71.16 71.2 2,239,325
06/26/2015 71.6 73 71.24 72.96 3,065,651
06/25/2015 71.54 72.075 71.17 71.23 1,706,722
06/24/2015 69.2 71.53 68.94 70.84 3,669,993
06/23/2015 73.04 73.4 69.36 69.39 7,587,550
06/22/2015 69.36 69.5 68.88 69.38 1,530,102
06/19/2015 68.99 69.41 68.61 68.87 1,289,917
06/18/2015 68.76 69.4 68.54 69.16 987,326
06/17/2015 67.87 68.34 67.8 68.26 853,044
06/16/2015 68.17 68.48 67.79 67.94 812,691
06/15/2015 67.67 68.2 66.83 68.13 1,077,215
06/12/2015 67.87 68.436 67.19 68.11 1,528,429
06/11/2015 67.09 67.61 66.836 67.05 997,686
06/10/2015 65.03 67.12 64.91 66.95 1,495,598
06/09/2015 65.19 65.37 64.76 65.01 952,849
06/08/2015 64.82 65.54 64.53 65.41 874,258
06/05/2015 64.21 64.88 63.68 64.84 699,427
06/04/2015 65.17 65.27 64.22 64.39 1,291,053
06/03/2015 65.23 65.44 64.75 65.32 792,399
06/02/2015 65.65 65.85 65.01 65.06 1,006,559
06/01/2015 65.54 66.04 65.05 65.8 777,242
05/29/2015 65.22 65.76 64.65 65.54 3,597,477
05/28/2015 64.92 65.6 64.72 64.94 1,988,798
05/27/2015 64.66 65.5 64.58 64.92 1,520,546
05/26/2015 64.7 64.83 63.8 64.18 798,810
05/22/2015 64.71 64.91 64.38 64.75 734,281
05/21/2015 64.16 64.67 64.06 64.57 814,040
05/20/2015 65.04 65.04 64.27 64.38 728,538
05/19/2015 64.21 65.4 63.9 65.13 1,177,180
05/18/2015 63.79 64.21 63.54 64.07 613,576
05/15/2015 63.62 63.97 63.48 63.93 657,504
05/14/2015 63.13 63.54 62.5601 63.39 946,894
05/13/2015 63.73 64.11 62.66 62.76 1,464,418
05/12/2015 63.65 63.97 62.88 63.68 851,465
05/11/2015 63.83 64.65 63.8 64.16 1,292,597
05/08/2015 63.59 64.82 63.59 63.96 1,200,552
05/07/2015 61.82 63.37 61.66 63.07 1,575,230
05/06/2015 61.91 62.26 61.305 61.64 1,386,916
05/05/2015 63.13 63.17 61.72 61.75 1,521,850
05/04/2015 64.01 64.34 63.12 63.18 1,128,167
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?