DRI: Historical Prices for DARDEN RESTAURANTS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.40	31.82	31.06	31.44	2,099,600	31.44
19-Nov-09	32.45	32.45	31.58	31.70	1,829,000	31.70
18-Nov-09	32.42	32.66	32.08	32.52	1,721,800	32.52
17-Nov-09	32.78	32.90	32.35	32.48	1,766,000	32.48
16-Nov-09	32.38	32.78	32.24	32.78	2,262,800	32.78
13-Nov-09	31.87	32.26	31.71	32.10	1,613,800	32.10
12-Nov-09	32.63	32.79	31.78	31.88	3,217,000	31.88
11-Nov-09	32.89	32.93	32.29	32.62	2,038,000	32.62
10-Nov-09	32.42	33.06	32.29	32.56	2,635,200	32.56
9-Nov-09	32.99	33.09	32.46	32.66	3,059,000	32.66
6-Nov-09	32.72	33.40	32.33	32.65	2,030,700	32.65
5-Nov-09	32.18	33.07	32.07	32.78	2,764,600	32.78
4-Nov-09	31.17	32.21	31.12	31.88	3,592,200	31.88
3-Nov-09	30.34	30.99	30.04	30.99	2,526,200	30.99
2-Nov-09	30.36	30.75	29.94	30.41	2,292,000	30.41
30-Oct-09	31.26	31.59	30.29	30.31	2,676,700	30.31
29-Oct-09	31.21	31.52	30.98	31.30	1,657,800	31.30
28-Oct-09	30.97	31.62	30.82	30.87	2,430,200	30.87
27-Oct-09	31.37	31.49	30.52	31.11	2,817,500	31.11
26-Oct-09	31.31	31.63	31.06	31.39	3,448,100	31.39
23-Oct-09	32.06	32.06	31.15	31.29	3,722,500	31.29
22-Oct-09	31.32	32.16	31.15	31.89	3,479,500	31.89
21-Oct-09	32.38	32.82	31.13	31.17	5,837,600	31.17
20-Oct-09	33.67	33.71	31.51	32.60	5,075,200	32.60
19-Oct-09	33.45	33.57	32.69	33.55	2,386,400	33.55
16-Oct-09	33.06	33.46	32.94	33.21	2,255,400	33.21
15-Oct-09	32.64	33.44	32.64	33.37	2,286,100	33.37
14-Oct-09	33.28	33.50	32.66	32.75	2,463,600	32.75
13-Oct-09	33.25	33.33	32.89	32.98	2,007,500	32.98
12-Oct-09	33.39	33.48	33.12	33.30	2,330,500	33.30
9-Oct-09	32.81	33.27	32.58	32.99	2,374,700	32.99
8-Oct-09	33.15	33.67	32.89	32.93	3,901,700	32.93
7-Oct-09	33.20	33.43	32.70	32.89	2,905,700	32.89
7-Oct-09	$ 0.25 Dividend
6-Oct-09	34.06	34.06	33.09	33.45	4,271,800	33.20
5-Oct-09	33.15	33.85	33.12	33.70	2,427,300	33.45
2-Oct-09	32.86	33.54	32.62	33.20	2,819,800	32.95
1-Oct-09	33.89	34.09	33.05	33.15	5,191,300	32.90
30-Sep-09	33.53	34.19	32.51	34.13	12,749,600	33.87
29-Sep-09	36.32	36.83	35.87	36.15	3,212,900	35.88
28-Sep-09	35.67	36.74	35.50	36.14	3,837,600	35.87
25-Sep-09	35.35	35.86	35.12	35.60	3,047,900	35.33
24-Sep-09	35.36	35.62	34.63	35.44	3,512,000	35.18
23-Sep-09	36.76	36.78	35.06	35.08	4,174,000	34.82
22-Sep-09	36.88	37.00	36.44	36.78	3,237,700	36.51
21-Sep-09	36.74	37.01	36.40	36.72	2,818,000	36.45
18-Sep-09	36.88	37.31	36.41	37.12	2,443,100	36.84
17-Sep-09	36.33	36.99	35.99	36.64	2,184,600	36.37
16-Sep-09	34.99	36.51	34.99	36.36	3,653,800	36.09
15-Sep-09	34.86	35.13	34.69	34.95	2,950,300	34.69
14-Sep-09	34.32	35.13	34.25	34.90	1,722,900	34.64
11-Sep-09	34.82	34.98	34.22	34.55	2,015,800	34.29
10-Sep-09	34.69	34.97	34.18	34.70	2,393,900	34.44
9-Sep-09	34.12	34.71	33.70	34.70	2,006,900	34.44
8-Sep-09	34.82	35.00	33.99	34.15	3,041,300	33.89
4-Sep-09	33.86	34.45	33.60	34.41	1,290,500	34.15
3-Sep-09	33.15	33.71	32.89	33.67	1,817,000	33.42
2-Sep-09	32.78	33.41	32.74	33.01	1,388,200	32.76
1-Sep-09	32.99	33.80	32.69	32.96	2,382,300	32.71
31-Aug-09	33.23	33.48	32.75	32.93	2,299,500	32.68
28-Aug-09	33.91	33.93	33.28	33.52	2,173,800	33.27
27-Aug-09	33.57	33.85	32.92	33.73	2,025,800	33.48
26-Aug-09	33.48	33.96	33.33	33.79	1,673,100	33.54
25-Aug-09	33.45	33.98	33.26	33.60	2,170,400	33.35
24-Aug-09	33.45	33.68	33.04	33.25	3,001,100	33.00
21-Aug-09	32.90	33.37	32.56	33.27	2,708,900	33.02
20-Aug-09	31.94	32.74	31.92	32.60	2,003,300	32.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions