DRI Historical Prices | Darden Restaurants, Inc. Common Stock

Dow

0.80% Nasdaq

0.97%

Darden Restaurants, Inc. (DRI)

-NYSE

53.43 0.65(1.23%) May 17, 4:00PM EDT|After Hours : 53.32 0.11 (0.20%) May 17, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	52.83	53.43	52.71	53.43	1,121,100	53.43
May 16, 2013	53.75	53.75	52.76	52.78	1,469,900	52.78
May 15, 2013	53.64	54.21	53.61	53.91	996,400	53.91
May 14, 2013	53.23	53.80	52.85	53.76	900,900	53.76
May 13, 2013	53.48	53.74	53.07	53.16	938,600	53.16
May 10, 2013	53.04	53.71	53.04	53.56	682,200	53.56
May 9, 2013	53.41	53.43	52.68	52.99	709,300	52.99
May 8, 2013	53.00	53.31	52.74	53.31	908,400	53.31
May 7, 2013	53.03	53.27	52.69	53.16	735,100	53.16
May 6, 2013	52.75	53.20	52.66	52.91	722,300	52.91
May 3, 2013	52.50	53.30	52.41	52.82	1,616,500	52.82
May 2, 2013	51.69	52.49	51.47	52.33	1,752,200	52.33
May 1, 2013	51.43	51.96	51.38	51.69	1,684,700	51.69
Apr 30, 2013	51.30	51.63	51.01	51.63	1,901,900	51.63
Apr 29, 2013	51.15	51.15	50.70	50.88	1,020,500	50.88
Apr 26, 2013	50.82	51.34	50.73	50.99	1,054,700	50.99
Apr 25, 2013	50.78	51.40	50.65	50.97	1,741,600	50.97
Apr 24, 2013	50.05	50.70	49.95	50.35	2,098,700	50.35
Apr 23, 2013	49.23	50.21	49.07	49.88	2,050,200	49.88
Apr 22, 2013	49.00	49.18	48.48	49.06	1,079,700	49.06
Apr 19, 2013	49.08	49.17	48.68	48.89	830,700	48.89
Apr 18, 2013	48.86	49.03	48.25	48.83	1,300,500	48.83
Apr 17, 2013	49.10	49.24	48.37	48.77	1,111,200	48.77
Apr 16, 2013	49.22	49.57	48.76	49.44	1,623,800	49.44
Apr 15, 2013	50.12	50.47	48.68	48.81	1,592,200	48.81
Apr 12, 2013	49.73	50.39	49.69	50.26	1,465,300	50.26
Apr 11, 2013	50.09	50.55	49.63	49.83	2,192,500	49.83
Apr 10, 2013	49.34	50.36	49.24	50.17	2,015,000	50.17
Apr 9, 2013	49.93	50.21	48.66	49.10	3,725,000	49.10
Apr 8, 2013	49.99	50.25	49.49	49.90	1,408,600	49.90
Apr 8, 2013	0.50 Dividend
Apr 5, 2013	50.57	50.70	49.93	50.54	3,343,300	50.04
Apr 4, 2013	50.82	51.36	50.81	51.08	3,554,000	50.57
Apr 3, 2013	51.52	52.00	50.50	50.61	1,694,400	50.11
Apr 2, 2013	51.17	51.50	51.11	51.33	1,670,200	50.82
Apr 1, 2013	51.74	51.74	50.84	50.90	1,682,600	50.40
Mar 28, 2013	50.59	51.86	50.55	51.68	2,046,800	51.17
Mar 27, 2013	50.50	50.72	50.12	50.66	870,900	50.16
Mar 26, 2013	50.46	50.69	50.01	50.69	1,655,400	50.19
Mar 25, 2013	50.21	50.91	49.90	50.38	2,638,600	49.88
Mar 22, 2013	48.80	49.87	48.66	49.62	2,352,300	49.13
Mar 21, 2013	48.56	49.04	48.32	48.96	2,046,200	48.48
Mar 20, 2013	48.77	49.17	48.45	48.74	1,393,800	48.26
Mar 19, 2013	48.90	49.00	48.43	48.66	961,800	48.18
Mar 18, 2013	48.95	49.12	48.54	48.88	1,206,400	48.40
Mar 15, 2013	48.64	49.53	48.63	49.37	2,077,700	48.88
Mar 14, 2013	49.02	49.13	48.65	48.88	1,117,700	48.40
Mar 13, 2013	47.91	49.17	47.91	49.01	2,592,700	48.53
Mar 12, 2013	47.63	47.97	47.55	47.93	1,454,100	47.46
Mar 11, 2013	47.18	47.67	47.06	47.59	1,247,800	47.12
Mar 8, 2013	47.69	47.70	46.93	47.33	1,368,800	46.86
Mar 7, 2013	47.26	47.54	46.87	47.48	1,713,100	47.01
Mar 6, 2013	46.65	47.46	46.65	47.26	2,039,700	46.79
Mar 5, 2013	46.50	46.76	46.34	46.62	1,153,900	46.16
Mar 4, 2013	46.18	46.65	46.16	46.27	1,845,400	45.81
Mar 1, 2013	45.94	46.21	45.43	46.18	3,374,100	45.72
Feb 28, 2013	46.83	46.84	46.17	46.27	2,116,900	45.81
Feb 27, 2013	46.21	47.12	46.08	46.83	2,252,300	46.37
Feb 26, 2013	44.89	46.00	44.81	45.79	2,761,900	45.34
Feb 25, 2013	46.21	46.55	45.23	45.25	3,423,300	44.80
Feb 22, 2013	45.13	46.65	45.06	46.23	7,661,700	45.77
Feb 21, 2013	44.83	45.30	44.11	44.74	3,913,600	44.30
Feb 20, 2013	45.32	45.73	44.80	44.85	2,196,400	44.41
Feb 19, 2013	45.30	45.85	45.05	45.25	2,147,300	44.80
Feb 15, 2013	45.50	45.98	45.06	45.15	1,963,400	44.70
Feb 14, 2013	45.78	45.91	45.37	45.52	1,562,800	45.07
Feb 13, 2013	46.33	46.40	45.55	45.86	2,659,200	45.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DRI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Darden Restaurants, Inc. (DRI)