The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Darden Restaurants

  • DRI
  • NYSE
  • Merchandising and Lodging
  • Latest 47.32
  • Currency US$
  • Change 0.17
  • Percent Change 0.361 %
  • Volume 1,324,210
  • Fri Aug 29, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 47.32 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 47.52 47.01 47.12 47.32 1,324,210
Aug 28 47.54 46.91 47.13 47.15 952,625
Aug 27 47.78 47.42 47.75 47.45 1,105,582
Aug 26 47.83 47.38 47.42 47.61 1,203,580
Aug 25 47.91 47.36 47.77 47.55 858,892
Aug 22 47.71 47.43 47.54 47.57 1,469,066
Aug 21 47.64 47.36 47.51 47.45 1,041,582
Aug 20 47.98 47.27 47.41 47.43 1,684,905
Aug 19 47.72 47.28 47.37 47.53 741,499
Aug 18 47.26 46.67 46.69 47.21 1,280,847
Aug 15 47.27 46.03 47.23 46.37 1,309,840
Aug 14 47.42 46.76 46.82 47.09 883,762
Aug 13 46.88 46.16 46.38 46.79 1,355,502
Aug 12 46.68 46.09 46.32 46.36 1,673,363
Aug 11 47.32 46.71 47.25 46.85 1,749,245
Aug 8 47.32 46.71 46.71 47.21 1,635,398
Aug 7 47.43 46.67 47.28 46.79 3,785,090
Aug 6 47.41 46.86 46.87 46.92 1,739,640
Aug 5 48.40 47.21 47.61 47.29 1,854,160
Aug 4 47.94 46.67 46.74 47.86 2,857,213
Aug 1 46.99 46.32 46.67 46.66 1,645,046
Jul 31 46.90 46.31 46.74 46.75 3,091,359
Jul 30 46.99 46.10 46.87 46.31 1,916,329
Jul 29 46.99 46.14 46.31 46.88 4,167,772
Jul 28 45.10 44.54 44.63 44.92 1,315,498
Jul 25 45.33 44.63 45.25 44.66 997,098
Jul 24 45.41 44.25 44.46 45.29 1,959,192
Jul 23 44.57 44.01 44.21 44.49 1,731,867
Jul 22 44.45 44.06 44.28 44.22 1,361,360
Jul 21 44.34 43.77 44.23 44.02 1,814,541
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.