Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darden Restaurants (NY: DRI )

166.61 -1.34 (-0.80%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 103.34 104.75 102.97 104.02 914,793 +0.86(+0.83%)
Nov 27, 2019 103.41 103.83 102.97 103.16 1,008,731 +0.23(+0.22%)
Nov 26, 2019 101.69 103.02 101.37 102.93 1,797,300 +1.35(+1.33%)
Nov 25, 2019 101.22 102.18 100.74 101.58 1,018,331 +0.87(+0.86%)
Nov 22, 2019 99.98 100.87 99.19 100.71 735,113 +1.04(+1.04%)
Nov 21, 2019 101.11 101.23 99.42 99.67 792,726 -1.11(-1.10%)
Nov 20, 2019 99.84 101.17 99.66 100.78 1,034,418 +1.11(+1.11%)
Nov 19, 2019 99.63 100.04 99.14 99.67 1,162,407 +0.18(+0.19%)
Nov 18, 2019 98.76 100.13 98.62 99.49 2,511,284 +0.60(+0.60%)
Nov 15, 2019 99.20 99.40 98.34 98.89 1,430,374 +0.11(+0.12%)
Nov 14, 2019 98.81 99.74 98.46 98.77 698,492 -0.10(-0.10%)
Nov 13, 2019 98.36 99.18 97.97 98.87 1,022,414 +0.12(+0.12%)
Nov 12, 2019 100.42 100.71 96.39 98.75 1,061,049 -1.67(-1.66%)
Nov 11, 2019 100.28 100.95 99.92 100.41 1,049,738 -0.50(-0.50%)
Nov 08, 2019 99.56 100.92 99.46 100.92 1,126,013 +1.26(+1.26%)
Nov 07, 2019 99.49 99.93 99.08 99.66 1,055,421 +0.61(+0.61%)
Nov 06, 2019 99.21 99.28 98.19 99.06 953,197 +0.02(+0.02%)
Nov 05, 2019 97.40 99.35 97.19 99.04 1,309,705 +1.60(+1.64%)
Nov 04, 2019 98.53 98.80 97.23 97.44 1,195,070 -1.07(-1.09%)
Nov 01, 2019 98.92 99.62 98.48 98.51 936,769 -0.09(-0.09%)
Oct 31, 2019 99.39 99.82 98.31 98.60 985,050 -0.63(-0.64%)
Oct 30, 2019 99.57 100.05 97.91 99.23 1,305,637 -0.67(-0.67%)
Oct 29, 2019 99.43 100.03 98.29 99.90 1,897,081 +2.11(+2.16%)
Oct 28, 2019 98.84 99.44 97.76 97.79 987,223 -0.90(-0.91%)
Oct 25, 2019 96.69 98.98 96.69 98.69 1,254,680 +1.72(+1.78%)
Oct 24, 2019 97.23 97.77 96.25 96.97 1,399,592 +0.01(+0.01%)
Oct 23, 2019 95.60 96.98 95.36 96.96 1,362,210 +1.39(+1.45%)
Oct 22, 2019 96.86 97.20 95.35 95.57 1,359,492 -1.18(-1.22%)
Oct 21, 2019 97.02 97.94 96.61 96.75 1,167,522 -0.25(-0.26%)
Oct 18, 2019 96.08 97.24 95.86 97.00 1,361,372 +1.15(+1.20%)
Oct 17, 2019 97.04 97.04 95.81 95.85 1,153,680 -0.76(-0.78%)
Oct 16, 2019 96.89 97.50 96.34 96.61 1,314,238 -0.25(-0.26%)
Oct 15, 2019 97.19 97.40 96.44 96.86 1,469,036 -0.14(-0.14%)
Oct 14, 2019 99.02 99.08 96.95 97.00 1,268,024 -2.27(-2.29%)
Oct 11, 2019 99.28 100.23 99.08 99.28 1,629,183 +0.89(+0.90%)
Oct 10, 2019 98.91 99.38 98.00 98.39 2,533,711 -0.39(-0.39%)
Oct 09, 2019 99.57 99.77 98.50 98.77 2,317,298 -0.52(-0.52%)
Oct 08, 2019 100.40 100.73 99.27 99.29 1,726,639 -1.61(-1.60%)
Oct 07, 2019 101.27 101.44 100.47 100.91 1,389,575 -0.55(-0.54%)
Oct 04, 2019 100.43 101.56 100.42 101.45 1,525,850 +0.84(+0.84%)
Oct 03, 2019 100.91 101.53 99.33 100.61 2,065,846 -0.36(-0.35%)
Oct 02, 2019 101.18 101.61 99.39 100.97 3,337,409 -1.00(-0.98%)
Oct 01, 2019 103.08 103.59 101.36 101.97 1,992,410 -1.05(-1.02%)
Sep 30, 2019 101.78 103.35 101.78 103.02 1,582,509 +1.62(+1.60%)
Sep 27, 2019 101.68 102.26 100.69 101.40 1,277,183 -0.07(-0.07%)
Sep 26, 2019 102.86 103.17 100.77 101.47 1,399,559 -1.80(-1.74%)
Sep 25, 2019 102.83 103.82 102.58 103.27 1,792,666 +0.59(+0.58%)
Sep 24, 2019 104.44 105.56 102.29 102.67 2,834,874 -1.19(-1.15%)
Sep 23, 2019 104.31 104.60 103.18 103.87 1,769,384 -0.53(-0.51%)
Sep 20, 2019 105.11 105.92 103.75 104.40 2,272,193 -0.77(-0.73%)
Sep 19, 2019 106.33 107.98 104.96 105.17 4,995,846 -5.62(-5.07%)
Sep 18, 2019 110.19 111.20 110.12 110.79 1,759,909 +0.98(+0.90%)
Sep 17, 2019 110.93 111.49 108.78 109.80 1,529,647 -0.79(-0.72%)
Sep 16, 2019 110.01 111.61 109.86 110.60 1,471,521 -0.37(-0.34%)
Sep 13, 2019 110.00 111.90 109.77 110.97 1,248,610 +1.11(+1.01%)
Sep 12, 2019 110.74 111.08 109.78 109.86 1,198,872 -0.99(-0.90%)
Sep 11, 2019 111.07 111.54 110.21 110.85 1,121,209 +0.22(+0.20%)
Sep 10, 2019 110.49 110.81 108.87 110.63 1,203,693 -0.54(-0.49%)
Sep 09, 2019 109.69 111.29 108.99 111.17 1,338,641 +1.82(+1.67%)
Sep 06, 2019 108.65 111.21 108.46 109.35 2,079,755 +1.24(+1.14%)
Sep 05, 2019 107.34 108.74 106.17 108.11 1,170,464 +1.69(+1.59%)
Sep 04, 2019 104.61 107.12 104.25 106.42 1,377,597 +2.27(+2.17%)
Sep 03, 2019 105.07 105.84 103.37 104.16 924,617 -1.27(-1.21%)
Aug 30, 2019 106.12 107.12 105.19 105.43 1,038,500 -0.75(-0.71%)
Aug 29, 2019 105.00 106.72 104.90 106.18 1,080,704 +1.43(+1.36%)
Aug 28, 2019 104.07 105.19 103.74 104.75 733,813 +0.59(+0.57%)
Aug 27, 2019 105.62 105.86 103.83 104.16 1,283,007 -1.46(-1.39%)
Aug 26, 2019 105.68 105.68 104.12 105.62 902,634 +0.58(+0.56%)
Aug 23, 2019 105.31 106.94 104.62 105.04 1,191,120 -0.32(-0.31%)
Aug 22, 2019 104.19 106.27 104.19 105.36 969,356 +1.19(+1.15%)
Aug 21, 2019 104.00 104.56 103.28 104.16 1,086,969 +0.58(+0.56%)
Aug 20, 2019 104.07 104.30 102.27 103.59 801,615 -0.61(-0.59%)
Aug 19, 2019 103.23 104.86 102.73 104.20 1,057,775 +2.15(+2.11%)
Aug 16, 2019 100.50 102.53 100.30 102.05 963,797 +1.91(+1.91%)
Aug 15, 2019 101.77 102.18 99.90 100.14 1,698,409 -1.65(-1.62%)
Aug 14, 2019 104.57 104.85 101.77 101.78 1,346,672 -3.80(-3.60%)
Aug 13, 2019 105.17 107.12 104.50 105.58 1,033,855 +0.43(+0.41%)
Aug 12, 2019 106.43 106.83 102.94 105.16 1,080,100 -1.53(-1.44%)
Aug 09, 2019 106.07 107.96 105.28 106.69 1,737,107 +0.33(+0.31%)
Aug 08, 2019 104.08 106.39 103.61 106.36 1,234,571 +2.72(+2.62%)
Aug 07, 2019 102.27 104.03 101.41 103.64 1,254,133 +0.91(+0.88%)
Aug 06, 2019 103.10 104.02 102.59 102.73 1,118,254 -0.11(-0.11%)
Aug 05, 2019 103.49 104.40 101.72 102.85 1,147,921 -1.80(-1.72%)
Aug 02, 2019 105.39 106.14 104.44 104.65 1,021,517 -0.69(-0.65%)
Aug 01, 2019 105.97 106.37 104.68 105.34 1,122,186 -0.59(-0.56%)
Jul 31, 2019 108.16 108.16 104.70 105.93 1,330,215 -2.72(-2.50%)
Jul 30, 2019 109.92 110.11 107.84 108.65 747,507 -1.69(-1.53%)
Jul 29, 2019 109.77 110.46 109.04 110.34 1,158,931 +0.58(+0.52%)
Jul 26, 2019 108.29 110.10 107.81 109.77 949,453 +2.07(+1.92%)
Jul 25, 2019 108.07 108.34 107.19 107.70 1,096,182 -0.57(-0.52%)
Jul 24, 2019 109.10 109.86 107.68 108.27 1,135,812 -0.80(-0.74%)
Jul 23, 2019 109.94 110.19 108.66 109.07 1,095,151 -0.26(-0.24%)
Jul 22, 2019 108.70 109.61 108.11 109.33 1,080,990 +0.91(+0.84%)
Jul 19, 2019 107.95 109.05 107.38 108.42 1,146,367 +0.30(+0.27%)
Jul 18, 2019 106.68 108.15 106.28 108.12 1,135,867 +1.62(+1.52%)
Jul 17, 2019 107.57 107.96 105.67 106.50 1,650,205 -0.87(-0.81%)
Jul 16, 2019 108.22 109.34 107.30 107.37 1,734,902 -1.93(-1.76%)
Jul 15, 2019 108.91 109.79 108.67 109.30 966,852 +0.58(+0.53%)
Jul 12, 2019 107.21 109.05 106.95 108.72 1,148,317 +2.12(+1.99%)
Jul 11, 2019 106.08 106.95 105.37 106.60 1,099,899 +0.72(+0.68%)
Jul 10, 2019 106.86 107.37 105.19 105.88 1,294,795 -0.94(-0.88%)
Jul 09, 2019 107.99 108.78 106.45 106.82 1,573,019 -1.33(-1.23%)
Jul 08, 2019 106.67 108.32 106.00 108.15 2,149,625 +1.16(+1.08%)
Jul 05, 2019 105.46 107.02 104.97 106.99 728,291 +1.67(+1.59%)
Jul 03, 2019 104.66 105.95 104.66 105.32 700,209 +0.76(+0.73%)
Jul 02, 2019 105.22 105.29 104.11 104.56 1,243,980 -0.66(-0.62%)
Jul 01, 2019 106.32 106.70 104.14 105.21 1,389,161 -0.12(-0.12%)
Jun 28, 2019 104.69 105.56 103.98 105.33 2,813,780 +0.16(+0.16%)
Jun 27, 2019 103.84 105.31 103.58 105.17 1,210,110 +1.32(+1.27%)
Jun 26, 2019 106.45 106.82 103.21 103.85 2,067,019 -2.71(-2.54%)
Jun 25, 2019 105.91 107.21 105.64 106.56 1,804,494 +1.00(+0.94%)
Jun 24, 2019 105.24 107.27 105.14 105.56 2,616,068 +0.66(+0.63%)
Jun 21, 2019 103.01 105.09 102.69 104.90 2,631,996 +2.22(+2.16%)
Jun 20, 2019 99.38 103.70 97.35 102.69 4,626,942 +1.09(+1.07%)
Jun 19, 2019 102.03 103.20 100.19 101.60 2,878,935 -0.45(-0.44%)
Jun 18, 2019 102.40 103.31 101.46 102.05 2,460,906 -0.33(-0.32%)
Jun 17, 2019 103.69 103.82 101.18 102.38 2,118,308 -1.19(-1.15%)
Jun 14, 2019 102.77 104.00 102.64 103.56 1,034,539 +0.68(+0.66%)
Jun 13, 2019 102.20 103.41 102.12 102.89 1,462,874 +0.94(+0.93%)
Jun 12, 2019 103.70 103.86 101.35 101.94 1,321,643 -1.06(-1.03%)
Jun 11, 2019 103.47 104.50 102.73 103.00 1,265,282 +0.04(+0.04%)
Jun 10, 2019 105.23 106.22 102.50 102.95 1,024,373 -2.03(-1.93%)
Jun 07, 2019 105.00 106.12 104.71 104.98 1,324,376 +0.55(+0.53%)
Jun 06, 2019 102.11 105.02 101.89 104.43 1,288,114 +2.31(+2.26%)
Jun 05, 2019 102.36 102.59 101.40 102.12 1,398,912 -0.01(-0.01%)
Jun 04, 2019 101.28 103.47 101.11 102.12 1,888,336 +1.36(+1.35%)
Jun 03, 2019 100.39 100.94 99.85 100.77 1,620,197 +0.11(+0.11%)
May 31, 2019 100.97 101.63 100.30 100.65 1,571,224 -1.15(-1.13%)
May 30, 2019 100.19 102.25 100.07 101.80 1,088,529 +1.49(+1.48%)
May 29, 2019 101.59 101.66 99.25 100.32 2,017,830 -1.90(-1.86%)
May 28, 2019 104.36 104.69 102.18 102.22 2,746,416 -1.73(-1.67%)
May 24, 2019 104.43 104.74 103.16 103.95 1,413,939 -0.55(-0.52%)
May 23, 2019 106.35 106.52 103.53 104.50 2,009,703 -1.96(-1.84%)
May 22, 2019 107.67 108.28 105.80 106.46 2,058,814 -1.52(-1.40%)
May 21, 2019 106.61 108.45 106.52 107.97 1,961,026 +1.62(+1.52%)
May 20, 2019 103.98 106.66 103.52 106.36 2,362,320 +2.64(+2.55%)
May 17, 2019 102.12 104.32 102.12 103.72 2,153,441 +0.79(+0.76%)
May 16, 2019 104.97 105.67 102.69 102.93 1,623,646 -1.74(-1.66%)
May 15, 2019 104.60 105.40 104.36 104.67 1,154,780 -0.06(-0.06%)
May 14, 2019 103.98 105.58 103.91 104.73 1,211,723 +0.74(+0.71%)
May 13, 2019 104.01 104.47 103.31 103.99 1,174,069 -1.36(-1.29%)
May 10, 2019 103.96 105.58 103.41 105.35 1,137,508 +1.21(+1.16%)
May 09, 2019 102.63 104.15 102.29 104.14 1,126,527 +1.28(+1.24%)
May 08, 2019 103.19 103.56 102.35 102.86 1,024,908 -0.51(-0.49%)
May 07, 2019 102.16 103.58 102.16 103.37 1,954,997 +0.68(+0.66%)
May 06, 2019 100.76 102.88 100.39 102.69 1,152,910 +0.86(+0.85%)
May 03, 2019 102.23 102.49 101.28 101.83 1,092,668 -0.11(-0.11%)
May 02, 2019 100.60 102.38 100.44 101.94 2,039,635 +1.97(+1.97%)
May 01, 2019 101.56 101.79 99.91 99.97 1,184,204 -1.79(-1.76%)
Apr 30, 2019 103.79 103.79 100.40 101.76 1,869,574 -2.36(-2.27%)
Apr 29, 2019 105.34 105.46 103.62 104.12 1,361,486 -1.12(-1.06%)
Apr 26, 2019 103.97 105.46 103.39 105.24 1,809,635 +2.14(+2.07%)
Apr 25, 2019 101.97 103.49 101.78 103.10 2,072,883 +1.06(+1.03%)
Apr 24, 2019 101.21 102.52 101.02 102.05 957,426 +0.80(+0.79%)
Apr 23, 2019 101.09 102.38 100.54 101.24 1,613,010 +0.16(+0.15%)
Apr 22, 2019 100.70 101.49 100.59 101.09 1,671,167 -0.04(-0.04%)
Apr 18, 2019 99.41 101.34 99.21 101.13 1,886,948 +2.12(+2.14%)
Apr 17, 2019 100.08 100.26 98.49 99.01 1,915,725 -1.14(-1.14%)
Apr 16, 2019 100.64 101.02 99.30 100.15 1,016,220 -0.09(-0.09%)
Apr 15, 2019 100.76 100.81 100.00 100.25 986,123 -0.56(-0.56%)
Apr 12, 2019 100.81 101.54 100.57 100.81 1,200,606 +0.13(+0.13%)
Apr 11, 2019 101.23 101.67 100.21 100.68 1,306,095 -0.57(-0.56%)
Apr 10, 2019 101.34 101.81 100.44 101.25 912,395 -0.02(-0.02%)
Apr 09, 2019 102.16 102.32 101.16 101.27 901,113 -1.34(-1.31%)
Apr 08, 2019 102.33 102.78 101.92 102.61 1,378,907 +0.30(+0.29%)
Apr 05, 2019 102.20 102.66 101.83 102.31 1,819,801 +0.40(+0.40%)
Apr 04, 2019 101.96 102.09 100.61 101.90 1,237,189 +0.05(+0.05%)
Apr 03, 2019 103.17 103.17 101.47 101.85 1,509,371 -0.63(-0.61%)
Apr 02, 2019 103.32 103.32 101.74 102.48 1,598,424 -1.12(-1.08%)
Apr 01, 2019 105.02 105.21 103.15 103.60 1,105,666 -0.85(-0.81%)
Mar 29, 2019 104.64 105.22 103.86 104.45 1,477,076 +0.29(+0.28%)
Mar 28, 2019 102.78 104.30 102.60 104.16 1,534,906 +1.81(+1.77%)
Mar 27, 2019 102.33 102.76 101.78 102.34 1,767,984 -0.07(-0.07%)
Mar 26, 2019 101.80 103.16 101.72 102.41 1,633,647 +0.34(+0.33%)
Mar 25, 2019 101.17 102.43 100.94 102.08 1,952,317 +1.09(+1.08%)
Mar 22, 2019 99.93 101.64 99.58 100.98 2,276,728 +1.14(+1.15%)
Mar 21, 2019 97.59 100.23 96.74 99.84 4,408,193 +6.41(+6.87%)
Mar 20, 2019 94.84 95.41 93.14 93.43 2,216,817 -1.48(-1.56%)
Mar 19, 2019 95.77 95.77 94.46 94.90 1,487,636 -0.62(-0.65%)
Mar 18, 2019 95.17 96.43 94.74 95.52 1,401,742 +0.37(+0.39%)
Mar 15, 2019 94.62 95.78 94.30 95.15 2,213,231 +0.53(+0.56%)
Mar 14, 2019 94.66 95.25 94.16 94.62 1,317,031 +0.00(+0.00%)
Mar 13, 2019 94.40 95.51 94.17 94.62 1,356,866 +0.52(+0.55%)
Mar 12, 2019 93.92 94.22 93.32 94.10 975,454 +0.57(+0.61%)
Mar 11, 2019 92.62 93.83 92.29 93.54 1,058,295 +0.98(+1.06%)
Mar 08, 2019 93.33 93.52 91.79 92.56 1,604,304 -0.68(-0.73%)
Mar 07, 2019 94.18 94.30 92.80 93.24 1,388,692 -0.95(-1.01%)
Mar 06, 2019 95.42 95.68 93.92 94.19 1,094,457 -0.98(-1.03%)
Mar 05, 2019 95.98 96.40 94.93 95.17 1,719,135 -0.45(-0.47%)
Mar 04, 2019 95.98 97.05 94.59 95.62 1,843,246 -0.39(-0.40%)
Mar 01, 2019 96.93 97.49 95.51 96.00 906,411 -0.40(-0.41%)
Feb 28, 2019 95.79 96.60 95.39 96.40 1,186,663 +0.64(+0.67%)
Feb 27, 2019 95.34 95.99 94.84 95.76 812,532 +0.25(+0.26%)
Feb 26, 2019 95.58 96.07 95.34 95.51 896,637 -0.02(-0.02%)
Feb 25, 2019 96.80 96.80 95.39 95.52 1,149,423 -0.58(-0.60%)
Feb 22, 2019 95.48 96.14 94.84 96.10 1,204,595 +0.57(+0.59%)
Feb 21, 2019 94.70 95.70 94.04 95.53 1,167,968 +0.48(+0.51%)
Feb 20, 2019 96.07 96.33 94.95 95.05 816,405 -0.69(-0.72%)
Feb 19, 2019 96.41 96.41 95.71 95.74 857,551 -0.67(-0.70%)
Feb 15, 2019 96.80 97.33 96.13 96.41 820,003 +0.19(+0.20%)
Feb 14, 2019 95.78 96.73 95.27 96.22 1,038,900 +0.22(+0.23%)
Feb 13, 2019 95.91 96.31 94.41 96.00 805,681 +0.11(+0.12%)
Feb 12, 2019 95.22 95.90 95.05 95.88 1,373,932 +1.05(+1.11%)
Feb 11, 2019 94.47 95.50 94.16 94.84 937,300 +0.76(+0.80%)
Feb 08, 2019 93.75 94.54 93.24 94.08 995,494 -0.15(-0.16%)
Feb 07, 2019 93.73 94.76 93.43 94.23 1,204,229 +0.30(+0.32%)
Feb 06, 2019 93.20 94.40 92.83 93.93 1,516,488 +0.99(+1.06%)
Feb 05, 2019 92.09 93.00 91.63 92.94 2,359,918 +0.79(+0.86%)
Feb 04, 2019 90.56 92.38 90.56 92.15 1,524,486 +1.88(+2.09%)
Feb 01, 2019 90.24 90.78 89.64 90.27 1,545,110 +0.04(+0.05%)
Jan 31, 2019 91.03 91.39 89.68 90.23 1,881,695 -1.03(-1.13%)
Jan 30, 2019 91.81 92.37 90.37 91.26 1,076,644 -0.08(-0.08%)
Jan 29, 2019 92.74 92.74 90.29 91.34 1,117,215 -0.99(-1.07%)
Jan 28, 2019 91.20 92.73 90.95 92.32 784,278 +0.81(+0.88%)
Jan 25, 2019 93.00 93.00 90.89 91.52 1,336,474 -0.85(-0.92%)
Jan 24, 2019 93.17 93.56 92.34 92.37 973,360 -0.58(-0.62%)
Jan 23, 2019 93.94 93.94 92.08 92.94 1,286,680 -0.46(-0.50%)
Jan 22, 2019 93.47 94.65 92.51 93.41 1,332,749 -0.34(-0.36%)
Jan 18, 2019 93.43 93.90 92.49 93.74 1,292,166 +0.87(+0.94%)
Jan 17, 2019 91.85 93.24 91.85 92.88 1,298,314 +1.05(+1.14%)
Jan 16, 2019 92.53 92.75 91.03 91.83 1,270,151 -0.40(-0.44%)
Jan 15, 2019 91.53 92.45 90.70 92.23 1,110,945 +1.15(+1.27%)
Jan 14, 2019 92.57 92.76 90.58 91.08 1,737,084 -1.78(-1.92%)
Jan 11, 2019 91.51 93.04 91.51 92.86 1,559,181 +1.90(+2.09%)
Jan 10, 2019 90.12 91.04 89.51 90.96 1,158,579 +0.78(+0.87%)
Jan 09, 2019 90.75 90.97 89.58 90.17 1,285,797 +0.00(+0.00%)
Jan 08, 2019 89.23 90.49 88.56 90.17 1,963,873 +1.43(+1.62%)
Jan 07, 2019 86.86 89.55 86.76 88.74 2,212,884 +2.17(+2.50%)
Jan 04, 2019 84.85 86.82 84.43 86.57 2,424,663 +2.63(+3.13%)
Jan 03, 2019 84.61 85.10 83.59 83.94 2,168,917 -1.37(-1.61%)
Jan 02, 2019 84.75 85.47 83.87 85.32 1,829,536 +0.06(+0.07%)
Dec 31, 2018 84.16 85.26 83.65 85.26 1,362,665 +1.30(+1.55%)
Dec 28, 2018 84.31 85.29 83.62 83.96 1,511,417 -0.18(-0.21%)
Dec 27, 2018 83.52 84.14 81.82 84.14 1,608,070 -0.02(-0.02%)
Dec 26, 2018 82.84 84.16 82.31 84.16 1,373,177 +1.59(+1.92%)
Dec 24, 2018 84.27 84.27 81.89 82.57 1,062,349 -2.11(-2.49%)
Dec 21, 2018 84.56 86.61 84.20 84.68 3,000,229 +0.09(+0.10%)
Dec 20, 2018 85.33 86.10 83.13 84.59 3,059,228 -1.32(-1.54%)
Dec 19, 2018 89.30 90.43 85.37 85.91 3,170,169 -2.75(-3.10%)
Dec 18, 2018 87.89 89.72 86.51 88.66 5,054,622 +4.23(+5.02%)
Dec 17, 2018 87.86 88.19 84.28 84.43 3,477,421 -3.68(-4.18%)
Dec 14, 2018 88.11 89.62 87.62 88.11 1,910,237 -0.87(-0.98%)
Dec 13, 2018 90.05 90.75 87.80 88.98 1,816,089 -0.93(-1.04%)
Dec 12, 2018 89.11 91.40 88.90 89.91 2,334,939 +3.04(+3.50%)
Dec 11, 2018 90.84 90.95 86.13 86.87 2,374,773 -3.08(-3.43%)
Dec 10, 2018 89.50 90.44 88.18 89.95 2,127,527 +0.45(+0.51%)
Dec 07, 2018 93.21 93.81 89.03 89.50 2,054,070 -3.88(-4.16%)
Dec 06, 2018 91.52 93.57 90.40 93.39 1,932,821 +1.39(+1.51%)
Dec 04, 2018 93.58 94.77 91.85 91.99 1,915,742 -1.96(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.