Historical Stock Prices

DRI 
$69.05
*  
0.79
1.16%
Get DRI Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 68.44 69.33 68.09 69.05 1,567,649
03/26/2015 68.32 68.7 67.53 68.26 1,796,528
03/25/2015 69.79 70 68.67 68.71 2,432,541
03/24/2015 69.08 70.38 69.08 69.73 2,258,653
03/23/2015 67.75 70 67.49 69.22 3,741,134
03/20/2015 67.38 67.74 65.58 66.75 6,173,940
03/19/2015 65.19 65.75 64.86 64.87 1,877,438
03/18/2015 65.52 65.75 64.62 65.19 2,019,470
03/17/2015 64.91 65.595 64.53 65.52 1,526,329
03/16/2015 63.54 64.96 63.53 64.91 1,752,271
03/13/2015 63.61 63.99 62.84 63.1 1,049,975
03/12/2015 62.1 63.69 61.965 63.53 1,372,332
03/11/2015 62.47 62.61 61.69 61.72 1,016,774
03/10/2015 63.08 63.19 62.21 62.47 1,217,121
03/09/2015 62.8 63.58 62.72 63.36 651,342
03/06/2015 63.84 64 62.55 62.71 1,246,185
03/05/2015 62.93 64.54 62.93 64.21 1,087,578
03/04/2015 63.45 63.71 62.85 62.89 946,432
03/03/2015 64.22 64.27 63.53 63.89 555,528
03/02/2015 64.04 64.87 63.88 64.38 932,627
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
11/28/2014 56.23 57.21 56.17 56.99 682,838
11/26/2014 55.07 55.9 54.99 55.86 916,255
11/25/2014 56.37 56.65 54.96 54.99 3,017,637
11/24/2014 56 56.405 55.84 56.36 1,491,325
11/21/2014 56.28 56.35 55.81 55.85 1,070,683
11/20/2014 55.36 56.09 55.36 55.79 1,193,619
11/19/2014 55.41 55.9 55.4 55.61 1,212,383
11/18/2014 55.42 55.69 55.3184 55.57 1,570,425
11/17/2014 55.86 55.97 55.43 55.43 1,279,528
11/14/2014 56.31 56.68 55.83 55.9 1,393,910
11/13/2014 56.52 56.8499 56.024 56.3 1,812,704
11/12/2014 55.58 56.6598 55.54 56.36 2,394,014
11/11/2014 54.85 55.84 54.85 55.72 3,773,417
11/10/2014 53.41 54.32 53.23 54.31 1,917,193
11/07/2014 53.4 53.81 53.1 53.5 1,495,984
11/06/2014 52.5 53.23 52.44 53.1 1,268,558
11/05/2014 52.95 53.16 52.55 52.69 1,302,945
11/04/2014 52 52.78 51.99 52.73 1,258,111
11/03/2014 51.81 52.0925 51.495 51.98 1,209,569
10/31/2014 51.77 51.809 51.45 51.78 1,395,676
10/30/2014 50.74 51.399 48.91 51.18 1,343,989
10/29/2014 51.86 51.98 50.44 50.94 4,627,192
10/28/2014 51.57 52.53 51.57 52.03 2,432,603
10/27/2014 51.02 51.56 51.02 51.42 2,353,665
10/24/2014 50.29 51.08 50.2675 51.05 1,781,529
10/23/2014 50 50.6 49.81 50.3 2,011,699
10/22/2014 49.41 49.88 49.41 49.52 1,176,558
10/21/2014 49.03 49.6 48.63 49.42 1,241,176
10/20/2014 48.61 49.12 48.42 49.11 1,313,232
10/17/2014 48.63 49.21 48.32 48.68 1,709,059
10/16/2014 47.62 48.73 47.53 48.36 2,129,186
10/15/2014 47.16 48.49 46.7 48.24 2,627,930
10/14/2014 47.36 48.63 47.36 48.13 2,099,962
10/13/2014 48.02 48.02 47.06 47.08 3,232,804
10/10/2014 49.29 50.52 48.34 48.37 2,849,834
10/09/2014 49.62 50.29 49.17 49.27 1,939,810
10/08/2014 49.71 50.1 49.235 49.99 2,128,664
10/07/2014 50.7 50.94 50.05 50.07 2,022,434
10/06/2014 51.64 51.71 51.02 51.05 1,831,848
10/03/2014 51.88 51.99 51.58 51.59 1,681,834
10/02/2014 51.3 51.9 51.15 51.48 1,841,942
10/01/2014 51.32 51.44 50.67 50.95 2,148,030
09/30/2014 52.03 52.14 51.25 51.46 1,713,656
09/29/2014 51.61 52.11 51.44 52 1,684,858
09/26/2014 51.23 52.11 51.17 51.9 1,596,911
09/25/2014 51.55 51.72 51.21 51.28 1,229,741
09/24/2014 50.46 51.81 50.44 51.73 2,560,115
09/23/2014 50.54 50.62 50.05 50.35 1,991,981
09/22/2014 50.97 51.17 50.37 50.47 1,371,971
09/19/2014 50.76 51.35 50.73 51.19 2,597,576
09/18/2014 49.78 50.39 49.43 50.35 1,642,899
09/17/2014 49.51 49.99 49.5 49.79 1,703,459
09/16/2014 49.83 49.97 49.391 49.54 1,749,473
09/15/2014 48.06 49.95 47.82 49.94 4,000,076
09/12/2014 48.96 49.43 47.28 47.58 3,593,402
09/11/2014 47.77 48.36 47.55 48.29 1,896,996
09/10/2014 47.72 47.88 47.33 47.77 1,034,305
09/09/2014 48.03 48.14 47.61 47.78 1,071,708
09/08/2014 47.85 48.64 47.81 48.03 2,421,262
09/05/2014 47.81 48.08 47.59 48.07 1,120,289
09/04/2014 47.51 48.087 47.49 47.83 1,596,454
09/03/2014 47.96 48 47.4 47.6 857,322
09/02/2014 47.31 48.93 47.31 47.75 2,276,643
08/29/2014 47.12 47.52 47.01 47.32 1,324,210
08/28/2014 47.13 47.54 46.91 47.15 952,625
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
05/23/2014 49.44 49.8 49.38 49.55 926,267
05/22/2014 48.65 49.71 48.41 49.51 1,083,003
05/21/2014 48.09 48.83 48 48.69 1,385,199
05/20/2014 48.68 49 47.92 47.98 2,109,142
05/19/2014 48.38 49.069 48.11 48.98 2,479,641
05/16/2014 49.42 49.61 48.28 48.49 4,737,147
05/15/2014 50.3 50.8 49.98 50.69 2,139,010
05/14/2014 50.8 50.9899 50.17 50.47 873,916
05/13/2014 50.62 51 50.55 50.86 980,797
05/12/2014 50.02 50.69 49.99 50.6 1,049,117
05/09/2014 49.38 49.82 49.24 49.73 1,092,265
05/08/2014 49.22 49.75 49.185 49.38 791,601
05/07/2014 49.38 49.415 49.041 49.2 1,331,843
05/06/2014 49.03 49.49 48.96 49.23 708,288
05/05/2014 49.38 49.64 48.91 49.11 746,580
05/02/2014 49.78 50.24 49.61 49.67 741,968
05/01/2014 49.72 49.81 49.46 49.63 728,241
04/30/2014 49.99 50.05 49.556 49.71 998,180
04/29/2014 50.17 50.2605 49.71 50.21 873,140
04/28/2014 50.17 50.4372 49.37 49.86 678,989
04/25/2014 49.88 50.07 49.54 49.92 851,485
04/24/2014 50.55 50.56 49.98 50.11 883,122
04/23/2014 49.62 50.85 49.39 50.3 1,745,393
04/22/2014 48.32 50.14 48.12 49.87 2,741,108
04/21/2014 48.47 48.47 47.83 48.19 1,031,414
04/17/2014 49.24 49.36 48.245 48.47 1,471,188
04/16/2014 48.89 49.15 48.27 49.14 1,287,680
04/15/2014 49.32 49.57 48.32 48.4 1,761,332
04/14/2014 48.66 49.65 48.57 49.32 1,328,935
04/11/2014 49.2 49.47 48.44 48.46 1,367,935
04/10/2014 50.3 51.07 49.43 49.43 1,151,420
04/09/2014 49.78 50.3 49.52 50.29 732,202
04/08/2014 49.89 50.11 49.51 49.67 1,094,498
04/07/2014 51.12 51.29 50.37 50.47 1,018,532
04/04/2014 52 52.5 51.1775 51.24 926,511
04/03/2014 52.13 52.2 51.66 51.97 763,687
04/02/2014 51.56 52.13 51.412 52.09 1,018,297
04/01/2014 50.95 51.9399 50.8 51.48 1,845,044
03/31/2014 50.91 50.988 50.63 50.76 865,024
03/28/2014 50.32 50.83 50.11 50.62 741,196
03/27/2014 50.83 50.92 50 50.19 1,154,400
*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?