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 44.66
  • Currency US$
  • Change -0.63
  • Percent Change -1.391 %
  • Volume 997,098
  • Fri Jul 25, 2014 04:00 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: 44.66 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
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
Jul 18 44.62 43.75 43.78 44.38 1,604,849
Jul 17 43.91 43.56 43.75 43.76 1,641,682
Jul 16 44.26 43.79 44.13 43.89 1,669,671
Jul 15 44.48 43.63 44.34 44.08 2,465,231
Jul 14 44.67 44.26 44.58 44.37 1,639,336
Jul 11 44.73 44.20 44.73 44.44 1,786,321
Jul 10 45.35 44.66 45.16 44.76 1,973,473
Jul 9 45.81 45.32 45.44 45.63 2,182,377
Jul 8 45.58 45.21 45.50 45.35 1,647,458
Jul 7 46.32 45.80 46.27 46.11 1,708,899
Jul 3 46.49 46.27 46.30 46.32 528,296
Jul 2 46.35 46.05 46.10 46.26 1,205,056
Jul 1 46.64 46.17 46.48 46.22 2,046,172
Jun 30 46.77 46.11 46.64 46.27 1,718,893
Jun 27 46.94 46.52 46.77 46.66 2,286,985
Jun 26 46.98 46.30 46.56 46.89 1,592,762
Jun 25 46.71 46.46 46.69 46.57 2,320,786
Jun 24 47.53 46.71 47.53 46.77 1,450,456
Jun 23 47.78 46.53 47.40 47.76 2,395,903
Jun 20 48.53 47.28 47.53 47.58 5,629,683
Jun 19 50.17 49.29 49.89 49.52 1,450,527
Jun 18 49.77 49.07 49.35 49.72 736,860
Jun 17 49.94 49.40 49.85 49.59 767,418
Jun 16 50.14 49.47 49.54 49.96 765,812
Jun 13 49.79 49.14 49.33 49.68 716,781
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.