Darden Restaurants, Inc. Historical Stock Prices

DRI 
$44.54
*  
0.32
0.72%
Get DRI Alerts
*Delayed - data as of Jul. 23, 2014 11:06 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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:06  44.05  44.55  44.01  44.54 450,029
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
03/26/2014 50.75 50.99 50.68 50.81 1,179,700
03/25/2014 50.92 50.95 50.29 50.71 1,473,002
03/24/2014 50.75 50.89 49.72 50.68 2,413,194
03/21/2014 50 50.94 49.52 50.66 2,858,287
03/20/2014 49.05 49.66 48.865 49.3 1,333,650
03/19/2014 49.48 49.76 48.76 49.08 967,966
03/18/2014 49.7 49.85 49.42 49.47 700,117
03/17/2014 49.53 50.1 49.28 49.7 991,314
03/14/2014 48.9 49.61 48.9 49.22 1,233,285
03/13/2014 50.53 50.67 48.59 49.01 2,816,508
03/12/2014 49.87 50.43 49.52 50.33 1,155,736
03/11/2014 50.24 50.52 50 50.15 1,066,967
03/10/2014 49.96 50.48 49.8 50.08 1,302,328
03/07/2014 49.14 50.02 48.9301 49.95 2,072,817
03/06/2014 48.21 49.17 48.11 48.91 2,361,549
03/05/2014 48.78 48.78 47.9 47.94 2,031,324
03/04/2014 48.75 48.75 47.99 48.62 2,465,507
03/03/2014 49.18 49.5 48.07 48.33 3,783,083
02/28/2014 49.91 51.12 49.64 51.06 1,540,937
02/27/2014 49.92 50.06 49.58 49.8 2,025,160
02/26/2014 50.79 51.01 49.92 50 2,174,149
02/25/2014 51.13 51.25 50.554 50.59 1,035,341
02/24/2014 51.05 51.21 50.5 51.01 1,278,507
02/21/2014 50.6 51.24 50.35 51.01 2,043,272
02/20/2014 49.12 50.6399 49.01 50.5 2,182,510
02/19/2014 48.86 49.55 48.67 48.96 1,215,579
02/18/2014 49.08 49.15 48.535 49.01 1,639,730
02/14/2014 48.15 48.55 48.051 48.38 719,050
02/13/2014 48.14 48.47 48.01 48.17 1,157,081
02/12/2014 48.81 49.12 48.43 48.49 774,588
02/11/2014 48.41 49.12 48.33 48.83 1,026,111
02/10/2014 48.18 48.93 48 48.41 1,475,005
02/07/2014 48.14 48.3 47.595 48.26 962,532
02/06/2014 47.4 48.19 47.39 47.82 854,342
02/05/2014 47.43 47.5799 47.045 47.32 1,394,552
02/04/2014 47.8 48.02 47.46 47.71 1,530,430
02/03/2014 49.48 49.61 47.25 47.32 1,627,484
01/31/2014 49.06 49.86 48.76 49.44 1,185,662
01/30/2014 49.52 49.7 49.11 49.5 1,473,576
01/29/2014 49.9 50.09 48.88 49.17 1,701,404
01/28/2014 50.23 50.9 50.12 50.16 1,122,772
01/27/2014 50.25 50.72 49.97 50.23 1,007,711
01/24/2014 50.62 51.11 50.095 50.1 1,044,961
01/23/2014 50.49 51.18 50.065 51.09 1,282,747
01/22/2014 51.26 51.49 50.61 50.88 881,168
01/21/2014 51.37 51.7 50.4704 50.77 1,182,701
01/17/2014 51.9 51.94 50.86 50.96 1,100,264
01/16/2014 51.92 52.8 51.75 52.24 1,989,946
01/15/2014 51.32 51.91 51.08 51.87 1,144,160
01/14/2014 50.94 51.32 50.74 51.16 914,289
01/13/2014 52.05 52.12 50.72 50.83 1,116,631
01/10/2014 51.59 52.351 51.52 52.12 1,329,201
01/09/2014 51.55 51.77 51.18 51.34 805,996
01/08/2014 51.58 52.045 51.3 51.61 1,867,490
01/07/2014 52.29 52.85 52.29 52.58 1,480,272
01/06/2014 52.57 52.68 51.66 52.01 2,244,802
01/03/2014 53.23 53.5 52.825 53.01 1,824,586
01/02/2014 54.18 54.34 53.295 53.32 1,782,716
12/31/2013 54.46 54.7 54.16 54.37 719,525
12/30/2013 54.28 54.83 54.08 54.47 967,138
12/27/2013 54.65 54.85 54.1601 54.33 755,672
12/26/2013 54.02 54.41 53.915 54.32 894,331
12/24/2013 54.25 54.47 53.99 54.01 1,277,279
12/23/2013 52 54.89 51.45 54.35 5,610,434
12/20/2013 50.97 51.09 50.53 51.09 4,304,989
12/19/2013 51.79 51.82 49.35 51.02 14,856,670
12/18/2013 52.46 52.93 52.14 52.92 2,037,768
12/17/2013 52.25 53 51.96 52.33 1,635,688
12/16/2013 51.74 52.75 51.7 52.29 1,915,522
12/13/2013 51.58 51.72 51.32 51.63 1,084,422
12/12/2013 51.51 51.67 50.69 51.38 1,077,984
12/11/2013 51.76 51.98 51.1601 51.47 2,151,229
12/10/2013 52.21 52.38 51.716 51.83 994,363
12/09/2013 52.43 52.6804 52.08 52.28 1,119,303
12/06/2013 52.45 52.75 52.38 52.48 1,029,362
12/05/2013 52.24 52.49 51.94 52.06 734,783
12/04/2013 52.09 52.48 51.8522 52.22 1,374,103
12/03/2013 52.56 52.72 51.81 52.2 1,142,534
12/02/2013 53.19 53.42 52.58 52.91 1,668,855
11/29/2013 53.57 53.63 53.08 53.33 455,885
11/27/2013 53.18 53.72 53.06 53.49 1,103,379
11/26/2013 53.42 53.67 53.175 53.23 1,005,331
11/25/2013 54.06 54.0825 53.5 53.52 627,043
11/22/2013 53.5 53.99 53.32 53.87 795,029
11/21/2013 53.25 53.79 52.71 53.57 1,137,844
11/20/2013 52.79 53.42 52.71 52.96 1,287,548
11/19/2013 52.99 53.189 52.39 52.76 1,423,183
11/18/2013 53.52 53.69 52.9 53.15 1,066,700
11/15/2013 52.68 53.88 52.535 53.5 1,606,909
11/14/2013 52.19 52.76 52.1201 52.66 718,771
11/13/2013 51.52 52.33 51.43 52.21 972,264
11/12/2013 51.86 52.15 51.67 51.92 1,168,292
11/11/2013 52.12 52.5 51.84 52.15 1,013,476
11/08/2013 52.14 52.3215 51.91 52.16 831,071
11/07/2013 53.01 53.13 52.005 52.14 1,184,958
11/06/2013 53 53.22 52.69 53.06 957,576
11/05/2013 51.97 52.97 51.77 52.96 1,471,561
11/04/2013 51.57 52.02 51.52 51.99 943,861
11/01/2013 51.64 51.74 51.125 51.48 931,734
10/31/2013 52.12 52.149 51.39 51.53 984,865
10/30/2013 52.67 52.7 52.04 52.23 738,331
10/29/2013 51.86 52.63 51.74 52.6 1,633,565
10/28/2013 51.79 51.79 51.26 51.53 1,155,791
10/25/2013 51.62 51.74 51.15 51.7 942,831
10/24/2013 51.01 51.55 50.85 51.49 1,169,444
10/23/2013 51.67 51.88 50.91 51.04 1,728,433
10/22/2013 52.1 52.23 51.87 51.95 1,033,966
10/21/2013 51.97 52.1 51.775 52.07 1,205,934
10/18/2013 52.07 52.32 51.82 52.07 1,806,138
10/17/2013 50.55 52.74 49.68 51.8 5,510,988
10/16/2013 51.24 51.31 50.47 50.66 3,578,901
10/15/2013 50.78 51.43 50.58 51.01 4,721,366
10/14/2013 50.18 51.05 50.01 50.96 2,510,083
10/11/2013 49.59 50.51 49.26 50.5 2,841,769
10/10/2013 49.48 49.89 48.78 49.78 3,434,264
10/09/2013 46.25 51.17 45.6848 49.57 12,582,780
10/08/2013 46.29 46.9 45.97 46.28 2,723,549
10/07/2013 46.37 46.49 45.855 45.89 3,979,368
10/04/2013 46.01 46.72 45.93 46.72 4,868,901
10/03/2013 46.39 46.45 45.43 45.95 2,134,516
10/02/2013 46.44 46.62 46.13 46.57 1,252,883
10/01/2013 46.32 46.9 46.31 46.86 1,386,410
09/30/2013 46.3 46.58 46.05 46.29 1,335,849
09/27/2013 46.21 46.75 46.17 46.7 1,407,856
09/26/2013 46.1 46.44 45.76 46.44 1,680,798
09/25/2013 46.41 46.445 45.98 46 1,955,822
09/24/2013 46.36 46.58 46.05 46.42 2,123,002
09/23/2013 45.81 46.31 44.78 46.26 3,698,831
09/20/2013 47.47 47.83 45.72 45.78 6,344,365
09/19/2013 49.78 49.8 48.92 49.3 1,851,109
09/18/2013 49.5 49.81 49.15 49.81 1,112,118
09/17/2013 48.79 49.85 48.76 49.58 1,534,515
09/16/2013 48.81 49.26 48.7 48.85 1,943,011
09/13/2013 48.31 48.55 47.785 48.37 1,044,391
09/12/2013 48.39 48.79 48.0522 48.21 964,407
09/11/2013 47.94 48.43 47.81 48.43 666,644
09/10/2013 47.85 48.0799 47.68 47.86 835,095
09/09/2013 47.51 47.92 47.51 47.65 996,874
09/06/2013 47.38 47.9 46.91 47.45 1,720,162
09/05/2013 46.72 47.194 46.71 46.86 1,063,542
09/04/2013 46.19 46.91 46.03 46.77 1,376,804
09/03/2013 46.74 46.89 45.71 46.21 1,516,331
08/30/2013 46.26 46.45 46 46.21 1,073,236
08/29/2013 46.39 46.7744 46.33 46.55 790,030
08/28/2013 46.35 46.85 46.11 46.36 1,075,610
08/27/2013 46.57 46.87 46.31 46.46 1,393,805
08/26/2013 47.16 47.377 46.86 46.93 873,051
08/23/2013 47.25 47.48 46.62 47.01 1,883,010
08/22/2013 47.16 47.63 47.05 47.27 1,272,900
08/21/2013 47.5 47.96 46.69 46.93 1,931,262
08/20/2013 47.72 48.47 47.6 47.84 2,582,608
08/19/2013 47.92 48.05 47.51 47.65 1,069,091
08/16/2013 47.81 48.1 47.6 47.91 1,072,358
08/15/2013 48.4 48.48 47.67 47.84 1,531,181
08/14/2013 48.99 49.0499 48.555 48.76 1,095,520
08/13/2013 49.18 49.22 48.71 49.14 854,518
08/12/2013 49.38 49.55 49.06 49.26 1,078,335
08/09/2013 49.55 49.97 49.42 49.56 881,146
08/08/2013 49.86 49.98 49.47 49.54 733,123
08/07/2013 49.23 49.99 49.15 49.68 910,865
08/06/2013 49.64 50.15 49.19 49.25 1,432,686
08/05/2013 49.7 49.83 49.11 49.62 998,144
08/02/2013 49.7 49.97 49.34 49.88 1,067,109
08/01/2013 49.38 49.94 49.32 49.56 1,380,084
07/31/2013 49.02 49.62 48.97 49.05 1,320,129
07/30/2013 49.13 49.34 48.89 49.02 1,027,709
07/29/2013 49 49.329 48.81 49.02 994,570
07/26/2013 48.19 48.95 48.16 48.93 1,734,377
07/25/2013 48.15 48.41 47.763 48.39 1,392,790
07/24/2013 49.21 49.32 48.15 48.38 1,388,961
07/23/2013 49.44 49.5 49.06 49.21 1,148,415
07/22/2013 49.46 49.69 49.14 49.22 1,177,255
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?