Darden Restaurants, Inc. Historical Stock Prices

DRI 
$47.28
*  
0.17
0.36%
Get DRI Alerts
*Delayed - data as of Aug. 28, 2014 11:49 ET  -  Find a broker to begin trading DRI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DRI Real Time
 
 
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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:49  47.10  47.38  46.91  47.28 322,222
08/27/2014 47.75 47.78 47.42 47.45 1,105,582
08/26/2014 47.42 47.83 47.38 47.61 1,203,580
08/25/2014 47.77 47.91 47.36 47.55 858,892
08/22/2014 47.54 47.71 47.43 47.57 1,469,066
08/21/2014 47.51 47.64 47.3601 47.45 1,041,582
08/20/2014 47.41 47.98 47.27 47.43 1,684,905
08/19/2014 47.37 47.72 47.28 47.53 740,999
08/18/2014 46.69 47.255 46.67 47.21 1,280,847
08/15/2014 47.23 47.27 46.03 46.37 1,309,840
08/14/2014 46.82 47.42 46.76 47.09 883,762
08/13/2014 46.38 46.88 46.16 46.79 1,355,502
08/12/2014 46.325 46.68 46.09 46.36 1,673,363
08/11/2014 47.25 47.32 46.71 46.85 1,749,245
08/08/2014 46.71 47.32 46.71 47.21 1,635,398
08/07/2014 47.28 47.427 46.67 46.79 3,785,090
08/06/2014 46.87 47.41 46.86 46.92 1,739,640
08/05/2014 47.61 48.4 47.21 47.29 1,854,160
08/04/2014 46.74 47.94 46.67 47.86 2,857,113
08/01/2014 46.67 46.99 46.32 46.66 1,645,046
07/31/2014 46.74 46.9 46.31 46.75 3,090,671
07/30/2014 46.87 46.99 46.1 46.31 1,916,329
07/29/2014 46.31 46.99 46.14 46.88 4,167,662
07/28/2014 44.63 45.105 44.54 44.92 1,288,081
07/25/2014 45.25 45.33 44.63 44.66 997,098
07/24/2014 44.46 45.41 44.25 45.29 1,958,825
07/23/2014 44.21 44.57 44.01 44.49 1,727,587
07/22/2014 44.28 44.45 44.06 44.22 1,361,360
07/21/2014 44.23 44.34 43.77 44.02 1,814,441
07/18/2014 43.78 44.62 43.75 44.38 1,604,849
07/17/2014 43.75 43.91 43.56 43.76 1,641,432
07/16/2014 44.13 44.26 43.79 43.89 1,669,671
07/15/2014 44.34 44.48 43.63 44.08 2,465,231
07/14/2014 44.58 44.67 44.26 44.37 1,639,316
07/11/2014 44.73 44.73 44.2 44.44 1,786,321
07/10/2014 45.16 45.35 44.655 44.76 1,973,473
07/09/2014 45.44 45.81 45.32 45.63 2,182,377
07/08/2014 45.5 45.58 45.2142 45.35 1,647,458
07/07/2014 46.27 46.32 45.8 46.11 1,708,899
07/03/2014 46.3 46.4899 46.272 46.32 528,296
07/02/2014 46.1 46.35 46.05 46.26 1,204,943
07/01/2014 46.48 46.64 46.17 46.22 2,046,172
06/30/2014 46.64 46.77 46.11 46.27 1,718,893
06/27/2014 46.77 46.94 46.52 46.66 2,286,985
06/26/2014 46.56 46.98 46.3 46.89 1,592,662
06/25/2014 46.69 46.71 46.465 46.57 2,320,786
06/24/2014 47.53 47.53 46.71 46.77 1,450,321
06/23/2014 47.4 47.78 46.53 47.76 2,395,903
06/20/2014 47.53 48.53 47.28 47.58 5,629,583
06/19/2014 49.89 50.17 49.29 49.52 1,447,432
06/18/2014 49.35 49.77 49.07 49.72 736,860
06/17/2014 49.85 49.9365 49.4 49.59 767,418
06/16/2014 49.54 50.14 49.47 49.96 765,812
06/13/2014 49.33 49.79 49.14 49.68 716,781
06/12/2014 50.2 50.34 48.995 49.33 1,290,454
06/11/2014 50.29 50.49 50.1 50.39 564,580
06/10/2014 50.79 50.91 49.91 50.36 990,034
06/09/2014 51.06 51.21 50.81 50.91 767,489
06/06/2014 50.8 51.2 50.65 51.09 665,954
06/05/2014 50.17 50.94 49.908 50.71 700,297
06/04/2014 50.12 50.2 49.79 50.09 835,258
06/03/2014 50.44 50.44 49.762 50.24 1,040,154
06/02/2014 50.16 50.69 49.92 50.64 907,446
05/30/2014 49.8 50.16 49.6 50.12 859,038
05/29/2014 50.46 50.46 49.77 49.88 678,526
05/28/2014 49.77 50.45 49.66 50.18 651,444
05/27/2014 49.71 50.04 49.58 49.75 1,156,025
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?