Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darden Restaurants (NY: DRI )

170.17 -2.10 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 140.35 142.08 139.16 141.74 1,077,978 +2.12(+1.52%)
Oct 30, 2023 139.77 141.00 138.94 139.62 1,172,641 +0.84(+0.60%)
Oct 27, 2023 138.91 141.74 138.66 138.78 1,058,758 +0.29(+0.21%)
Oct 26, 2023 139.56 140.20 138.21 138.49 942,333 -0.01(-0.01%)
Oct 25, 2023 138.31 139.38 138.02 138.50 1,191,800 +0.11(+0.08%)
Oct 24, 2023 138.99 139.44 137.35 138.39 1,223,524 +0.30(+0.22%)
Oct 23, 2023 136.46 138.84 135.79 138.09 1,211,426 +1.08(+0.79%)
Oct 20, 2023 138.67 138.79 136.96 137.01 834,189 -1.55(-1.12%)
Oct 19, 2023 138.59 140.46 137.55 138.56 1,374,728 +1.50(+1.09%)
Oct 18, 2023 136.64 138.09 136.42 137.06 1,113,452 -0.09(-0.06%)
Oct 17, 2023 135.25 137.57 134.69 137.14 1,191,715 +1.95(+1.44%)
Oct 16, 2023 132.08 135.40 131.42 135.20 1,618,538 +4.69(+3.59%)
Oct 13, 2023 130.42 131.26 129.89 130.51 1,375,850 -0.24(-0.19%)
Oct 12, 2023 134.42 134.42 130.27 130.75 1,131,798 -3.19(-2.38%)
Oct 11, 2023 134.70 134.93 132.73 133.94 1,155,880 -0.67(-0.50%)
Oct 10, 2023 133.93 135.26 133.47 134.61 1,016,189 +1.10(+0.82%)
Oct 09, 2023 132.40 133.91 131.62 133.51 1,241,881 +0.14(+0.10%)
Oct 06, 2023 135.78 136.22 132.86 133.38 1,640,534 -2.78(-2.05%)
Oct 05, 2023 136.59 137.24 135.88 136.16 1,022,049 -0.09(-0.06%)
Oct 04, 2023 135.40 136.69 134.77 136.25 1,019,646 +1.32(+0.98%)
Oct 03, 2023 136.15 137.08 134.36 134.93 1,365,617 -2.49(-1.81%)
Oct 02, 2023 137.69 138.47 136.78 137.41 1,221,807 -0.78(-0.57%)
Sep 29, 2023 138.94 139.52 138.00 138.20 1,025,457 +0.12(+0.08%)
Sep 28, 2023 136.83 138.84 135.90 138.08 958,871 +1.61(+1.18%)
Sep 27, 2023 136.61 137.56 135.26 136.47 1,242,977 +0.07(+0.05%)
Sep 26, 2023 135.71 137.49 135.71 136.40 1,482,843 +0.09(+0.06%)
Sep 25, 2023 137.59 138.03 136.17 136.31 1,405,401 -2.15(-1.55%)
Sep 22, 2023 140.44 140.72 138.34 138.47 1,692,329 -1.92(-1.37%)
Sep 21, 2023 144.28 145.65 140.16 140.39 2,554,475 -3.83(-2.66%)
Sep 20, 2023 145.07 146.66 143.87 144.22 2,003,842 -0.24(-0.17%)
Sep 19, 2023 143.52 144.61 143.10 144.46 1,371,818 +0.59(+0.41%)
Sep 18, 2023 145.23 145.78 143.29 143.87 1,278,638 -0.93(-0.64%)
Sep 15, 2023 145.70 145.85 144.59 144.80 1,378,268 -1.70(-1.16%)
Sep 14, 2023 144.28 146.61 143.63 146.50 990,044 +2.91(+2.02%)
Sep 13, 2023 143.76 144.76 142.84 143.59 1,192,774 -0.90(-0.62%)
Sep 12, 2023 142.81 144.58 142.09 144.49 1,120,703 +1.59(+1.11%)
Sep 11, 2023 144.53 144.86 142.40 142.90 1,340,752 -1.30(-0.90%)
Sep 08, 2023 144.57 145.67 143.93 144.20 893,983 -0.41(-0.28%)
Sep 07, 2023 143.68 145.24 143.47 144.60 1,182,807 +0.88(+0.61%)
Sep 06, 2023 145.52 146.16 143.64 143.72 1,403,064 -1.69(-1.16%)
Sep 05, 2023 149.96 149.96 144.91 145.41 1,368,179 -4.69(-3.12%)
Sep 01, 2023 150.78 151.65 148.65 150.10 897,946 +0.05(+0.03%)
Aug 31, 2023 151.91 151.97 150.02 150.06 905,636 -1.57(-1.04%)
Aug 30, 2023 150.41 151.97 150.41 151.63 707,726 +1.27(+0.85%)
Aug 29, 2023 148.94 150.48 148.94 150.35 940,901 +0.64(+0.43%)
Aug 28, 2023 150.41 150.90 149.14 149.72 976,974 -0.80(-0.53%)
Aug 25, 2023 150.85 151.09 150.06 150.52 720,149 +0.40(+0.26%)
Aug 24, 2023 150.42 151.41 149.78 150.12 542,940 -0.69(-0.46%)
Aug 23, 2023 150.59 151.68 149.34 150.82 844,485 +0.28(+0.19%)
Aug 22, 2023 149.96 150.81 148.90 150.54 970,287 +0.70(+0.46%)
Aug 21, 2023 153.16 153.43 148.77 149.84 1,422,902 -3.07(-2.01%)
Aug 18, 2023 152.46 153.88 152.17 152.91 2,469,644 -0.41(-0.26%)
Aug 17, 2023 155.41 155.84 152.93 153.32 1,283,612 -1.38(-0.89%)
Aug 16, 2023 155.66 156.48 154.24 154.70 947,481 -1.36(-0.87%)
Aug 15, 2023 154.78 156.42 154.61 156.06 934,398 +0.45(+0.29%)
Aug 14, 2023 154.48 155.63 154.09 155.60 1,283,613 +0.74(+0.48%)
Aug 11, 2023 157.34 157.46 154.02 154.86 1,211,600 -2.97(-1.88%)
Aug 10, 2023 158.56 160.48 157.54 157.83 714,670 -0.35(-0.22%)
Aug 09, 2023 158.76 159.31 157.88 158.18 768,919 -0.83(-0.52%)
Aug 08, 2023 158.23 159.73 157.89 159.01 1,131,446 +0.00(+0.00%)
Aug 07, 2023 157.27 159.20 156.91 159.01 1,065,325 +2.26(+1.44%)
Aug 04, 2023 157.84 158.19 156.24 156.75 1,038,967 -0.46(-0.29%)
Aug 03, 2023 157.65 158.29 156.69 157.22 1,293,510 -1.16(-0.73%)
Aug 02, 2023 159.38 160.50 158.35 158.37 1,148,164 -2.17(-1.35%)
Aug 01, 2023 162.59 162.72 160.29 160.54 1,430,666 -2.45(-1.50%)
Jul 31, 2023 161.95 163.78 161.72 163.00 3,003,843 +1.35(+0.84%)
Jul 28, 2023 165.43 166.11 161.23 161.64 955,169 -2.64(-1.61%)
Jul 27, 2023 162.71 165.29 162.44 164.29 937,595 +1.20(+0.73%)
Jul 26, 2023 162.13 163.26 161.22 163.09 913,993 +1.16(+0.72%)
Jul 25, 2023 163.31 164.09 161.27 161.93 1,071,191 -2.18(-1.33%)
Jul 24, 2023 164.89 165.35 163.25 164.11 1,128,190 -0.28(-0.17%)
Jul 21, 2023 166.99 166.99 164.37 164.39 1,182,422 -1.75(-1.05%)
Jul 20, 2023 165.93 166.76 164.67 166.14 1,039,132 +0.70(+0.43%)
Jul 19, 2023 164.72 166.01 163.82 165.44 937,468 +1.31(+0.80%)
Jul 18, 2023 161.55 164.43 160.24 164.12 985,801 +0.81(+0.50%)
Jul 17, 2023 161.97 163.77 161.96 163.31 884,239 +1.75(+1.08%)
Jul 14, 2023 162.57 162.57 160.75 161.57 980,888 -0.98(-0.61%)
Jul 13, 2023 161.68 163.36 161.26 162.55 951,166 +1.54(+0.96%)
Jul 12, 2023 161.48 162.11 160.60 161.01 1,066,968 +0.29(+0.18%)
Jul 11, 2023 160.93 161.47 160.17 160.72 881,313 +0.59(+0.37%)
Jul 10, 2023 157.89 160.66 157.75 160.13 1,140,744 +2.41(+1.53%)
Jul 07, 2023 156.97 159.11 156.25 157.72 961,782 +0.63(+0.40%)
Jul 06, 2023 156.73 157.46 155.39 157.09 1,226,437 -0.80(-0.51%)
Jul 05, 2023 159.86 160.73 157.79 157.89 1,510,140 -2.39(-1.49%)
Jul 03, 2023 159.67 161.18 158.93 160.29 659,212 +0.35(+0.22%)
Jun 30, 2023 158.19 160.49 158.19 159.93 1,206,843 +1.70(+1.08%)
Jun 29, 2023 155.24 158.50 155.24 158.23 1,153,363 +3.11(+2.00%)
Jun 28, 2023 155.88 155.97 154.62 155.12 1,225,931 -1.28(-0.82%)
Jun 27, 2023 154.50 156.70 153.91 156.40 1,182,222 +1.72(+1.11%)
Jun 26, 2023 154.72 155.50 152.73 154.68 1,718,368 +0.28(+0.18%)
Jun 23, 2023 154.31 158.46 153.25 154.40 2,645,171 -0.79(-0.51%)
Jun 22, 2023 154.11 158.04 152.34 155.19 3,143,771 -4.10(-2.57%)
Jun 21, 2023 158.33 160.60 157.99 159.29 1,584,236 +0.56(+0.36%)
Jun 20, 2023 158.97 159.96 158.04 158.73 1,154,193 -0.18(-0.11%)
Jun 16, 2023 160.32 160.85 158.21 158.91 2,013,185 -0.81(-0.51%)
Jun 15, 2023 160.73 161.75 159.57 159.72 1,235,684 -0.75(-0.46%)
Jun 14, 2023 159.65 161.50 159.26 160.47 1,312,181 +1.53(+0.96%)
Jun 13, 2023 158.22 159.50 157.85 158.94 1,116,121 +1.02(+0.64%)
Jun 12, 2023 155.72 158.09 155.62 157.92 1,162,574 +2.94(+1.90%)
Jun 09, 2023 156.41 157.53 154.88 154.98 1,091,875 -1.39(-0.89%)
Jun 08, 2023 156.81 157.56 155.68 156.37 1,219,641 -1.00(-0.63%)
Jun 07, 2023 156.49 157.92 156.08 157.37 1,349,880 +1.27(+0.82%)
Jun 06, 2023 153.56 156.44 152.87 156.09 1,569,685 +1.94(+1.26%)
Jun 05, 2023 156.43 156.97 154.04 154.15 1,441,902 -2.87(-1.83%)
Jun 02, 2023 155.50 157.40 154.67 157.02 1,172,058 +2.21(+1.43%)
Jun 01, 2023 153.11 155.37 151.92 154.81 1,388,252 +3.07(+2.02%)
May 31, 2023 153.29 153.73 151.24 151.74 2,058,052 -1.78(-1.16%)
May 30, 2023 154.60 155.01 153.20 153.52 1,049,225 -0.86(-0.56%)
May 26, 2023 154.61 156.76 153.63 154.38 1,210,885 +0.24(+0.16%)
May 25, 2023 154.39 155.25 153.24 154.14 1,265,407 +0.54(+0.35%)
May 24, 2023 153.71 155.38 153.12 153.60 1,341,268 -0.10(-0.07%)
May 23, 2023 153.64 154.45 152.79 153.70 1,343,566 -0.63(-0.41%)
May 22, 2023 154.87 156.43 154.14 154.33 1,211,277 -0.17(-0.11%)
May 19, 2023 155.80 156.42 153.67 154.50 1,694,465 -0.70(-0.45%)
May 18, 2023 152.20 155.37 151.91 155.20 2,115,108 +3.30(+2.17%)
May 17, 2023 147.62 152.06 147.07 151.90 2,007,723 +5.29(+3.61%)
May 16, 2023 145.19 146.86 144.06 146.61 1,652,995 +1.22(+0.84%)
May 15, 2023 142.91 145.43 142.09 145.39 1,271,106 +3.20(+2.25%)
May 12, 2023 140.32 142.54 140.32 142.19 1,509,084 +1.47(+1.05%)
May 11, 2023 142.48 142.74 140.03 140.72 1,558,793 -1.96(-1.38%)
May 10, 2023 144.12 144.56 141.50 142.68 1,407,197 -1.22(-0.85%)
May 09, 2023 143.44 145.07 143.39 143.90 944,930 +0.09(+0.06%)
May 08, 2023 146.27 147.36 143.46 143.81 1,824,177 -2.73(-1.86%)
May 05, 2023 146.76 147.58 145.53 146.54 1,280,345 +0.16(+0.11%)
May 04, 2023 145.02 146.52 144.67 146.38 1,050,289 +1.39(+0.96%)
May 03, 2023 145.39 145.69 144.08 144.99 1,519,314 -0.34(-0.24%)
May 02, 2023 144.98 146.18 142.77 145.34 1,191,067 +0.55(+0.38%)
May 01, 2023 144.43 145.68 143.97 144.79 1,611,439 -0.64(-0.44%)
Apr 28, 2023 144.91 145.89 144.24 145.43 772,750 +0.70(+0.48%)
Apr 27, 2023 142.99 144.84 141.90 144.73 783,217 +2.57(+1.80%)
Apr 26, 2023 140.54 142.88 140.47 142.17 1,285,842 +1.97(+1.41%)
Apr 25, 2023 143.13 143.13 139.66 140.19 1,254,830 -2.69(-1.88%)
Apr 24, 2023 145.50 145.74 142.20 142.88 1,175,906 -2.47(-1.70%)
Apr 21, 2023 143.97 145.37 143.86 145.35 1,095,005 +1.84(+1.28%)
Apr 20, 2023 144.87 145.01 142.78 143.52 943,125 -1.55(-1.07%)
Apr 19, 2023 145.34 145.71 144.77 145.07 878,503 -0.25(-0.17%)
Apr 18, 2023 145.94 146.68 145.27 145.32 769,342 +0.06(+0.04%)
Apr 17, 2023 146.58 147.11 144.21 145.26 1,041,284 -0.64(-0.44%)
Apr 14, 2023 146.68 148.08 145.75 145.90 780,204 -1.01(-0.68%)
Apr 13, 2023 146.26 147.23 145.69 146.91 1,223,875 +1.66(+1.14%)
Apr 12, 2023 147.68 148.21 145.12 145.25 1,526,877 -1.66(-1.13%)
Apr 11, 2023 145.05 147.84 144.99 146.91 1,566,495 +1.89(+1.31%)
Apr 10, 2023 142.83 145.04 142.70 145.02 1,770,627 +1.72(+1.20%)
Apr 06, 2023 145.30 145.30 142.76 143.30 1,339,522 -2.06(-1.42%)
Apr 05, 2023 145.24 145.86 144.19 145.35 1,375,341 -0.03(-0.02%)
Apr 04, 2023 146.25 146.94 145.03 145.38 1,490,580 -0.76(-0.52%)
Apr 03, 2023 146.91 147.58 145.30 146.14 1,861,162 -1.21(-0.82%)
Mar 31, 2023 146.91 148.05 146.34 147.35 1,439,914 +1.22(+0.83%)
Mar 30, 2023 146.82 147.43 145.37 146.13 1,377,540 -0.75(-0.51%)
Mar 29, 2023 147.21 147.53 145.97 146.88 1,253,144 +0.19(+0.13%)
Mar 28, 2023 146.32 147.63 145.48 146.69 1,286,569 +0.64(+0.44%)
Mar 27, 2023 146.13 147.23 144.69 146.06 1,664,228 +1.16(+0.80%)
Mar 24, 2023 143.84 145.13 142.36 144.90 1,693,580 +1.96(+1.37%)
Mar 23, 2023 144.19 145.93 140.31 142.94 2,817,266 -0.50(-0.35%)
Mar 22, 2023 144.06 146.38 143.44 143.44 1,844,234 -1.31(-0.91%)
Mar 21, 2023 144.34 145.95 143.93 144.76 1,372,777 +1.71(+1.20%)
Mar 20, 2023 141.20 143.82 141.20 143.05 1,579,624 +2.02(+1.43%)
Mar 17, 2023 143.27 143.51 140.14 141.02 4,920,824 -1.77(-1.24%)
Mar 16, 2023 139.47 143.52 139.15 142.79 1,334,105 +2.47(+1.76%)
Mar 15, 2023 138.89 140.82 138.11 140.32 2,024,209 +0.17(+0.12%)
Mar 14, 2023 140.32 142.41 138.70 140.15 2,175,753 +1.48(+1.07%)
Mar 13, 2023 135.64 140.03 135.64 138.67 2,056,263 +1.95(+1.42%)
Mar 10, 2023 137.61 139.29 136.19 136.72 1,130,846 -0.66(-0.48%)
Mar 09, 2023 139.09 140.07 137.19 137.38 1,143,806 -1.02(-0.73%)
Mar 08, 2023 139.22 139.22 136.68 138.39 875,974 -0.76(-0.55%)
Mar 07, 2023 141.05 142.26 138.85 139.15 1,188,648 -1.65(-1.17%)
Mar 06, 2023 140.22 141.19 139.81 140.81 1,123,407 +0.88(+0.63%)
Mar 03, 2023 139.73 140.80 139.12 139.92 1,180,257 +0.19(+0.14%)
Mar 02, 2023 136.25 139.99 135.80 139.73 1,102,147 +3.31(+2.43%)
Mar 01, 2023 135.32 136.70 134.61 136.42 1,023,007 +0.63(+0.46%)
Feb 28, 2023 135.69 136.43 135.09 135.79 1,250,372 +0.30(+0.22%)
Feb 27, 2023 137.70 137.97 135.26 135.49 972,790 -1.77(-1.29%)
Feb 24, 2023 139.37 140.32 136.93 137.25 1,203,491 -3.56(-2.53%)
Feb 23, 2023 141.62 142.36 140.19 140.81 1,150,166 -0.60(-0.42%)
Feb 22, 2023 141.10 142.41 139.47 141.41 1,289,032 +1.02(+0.72%)
Feb 21, 2023 139.12 140.74 138.32 140.40 1,588,457 +1.66(+1.20%)
Feb 17, 2023 138.03 139.65 137.34 138.74 1,498,255 +0.31(+0.23%)
Feb 16, 2023 138.15 140.28 138.15 138.42 1,376,015 -0.86(-0.61%)
Feb 15, 2023 138.58 139.31 137.68 139.28 1,324,990 +0.33(+0.24%)
Feb 14, 2023 140.46 140.62 138.06 138.94 1,305,323 -1.45(-1.03%)
Feb 13, 2023 140.00 141.13 136.87 140.40 1,169,728 +0.78(+0.56%)
Feb 10, 2023 140.07 140.55 138.99 139.62 1,214,512 -0.70(-0.50%)
Feb 09, 2023 141.88 143.14 139.92 140.32 944,805 -0.66(-0.46%)
Feb 08, 2023 141.22 142.10 140.34 140.98 733,759 -1.08(-0.76%)
Feb 07, 2023 141.21 142.35 140.22 142.06 699,333 -0.19(-0.13%)
Feb 06, 2023 140.08 142.31 140.08 142.25 1,081,728 +2.25(+1.61%)
Feb 03, 2023 139.12 141.11 138.31 140.00 775,369 -0.48(-0.34%)
Feb 02, 2023 140.78 141.74 139.40 140.47 1,489,232 +0.82(+0.59%)
Feb 01, 2023 140.56 141.01 136.69 139.66 1,274,868 -0.86(-0.61%)
Jan 31, 2023 139.31 140.72 139.01 140.52 2,359,267 +1.00(+0.71%)
Jan 30, 2023 140.56 142.03 139.39 139.52 936,472 -1.38(-0.98%)
Jan 27, 2023 142.45 142.45 140.42 140.90 897,453 -0.88(-0.62%)
Jan 26, 2023 140.75 142.10 140.69 141.78 845,033 +1.44(+1.03%)
Jan 25, 2023 137.91 140.46 137.54 140.34 919,011 +1.71(+1.23%)
Jan 24, 2023 140.96 140.96 138.17 138.63 990,033 -2.01(-1.43%)
Jan 23, 2023 140.43 140.99 139.59 140.64 686,832 +0.68(+0.49%)
Jan 20, 2023 138.62 140.16 137.97 139.96 893,596 +1.89(+1.37%)
Jan 19, 2023 138.90 139.31 137.94 138.07 1,255,840 -1.03(-0.74%)
Jan 18, 2023 142.15 142.32 138.66 139.10 855,023 -2.40(-1.70%)
Jan 17, 2023 141.48 142.37 141.06 141.51 767,013 -0.75(-0.53%)
Jan 13, 2023 140.41 142.38 139.85 142.26 684,296 +1.05(+0.74%)
Jan 12, 2023 142.59 143.13 140.76 141.21 1,355,471 -0.90(-0.64%)
Jan 11, 2023 143.22 144.42 141.51 142.12 1,503,060 -0.63(-0.44%)
Jan 10, 2023 140.92 143.11 140.65 142.74 1,587,483 +2.10(+1.49%)
Jan 09, 2023 138.65 140.98 138.59 140.64 1,514,673 +2.21(+1.60%)
Jan 06, 2023 136.09 138.75 135.98 138.43 1,519,394 +2.52(+1.86%)
Jan 05, 2023 135.10 136.43 133.77 135.91 1,410,844 +1.20(+0.89%)
Jan 04, 2023 132.33 135.21 131.71 134.71 1,305,509 +2.89(+2.19%)
Jan 03, 2023 131.61 132.03 129.91 131.82 1,305,652 +1.53(+1.18%)
Dec 30, 2022 131.50 131.61 129.48 130.28 849,570 -1.65(-1.25%)
Dec 29, 2022 131.47 132.24 131.06 131.93 717,338 +1.19(+0.91%)
Dec 28, 2022 130.16 131.64 129.93 130.75 967,884 +1.02(+0.78%)
Dec 27, 2022 130.86 131.10 129.21 129.73 863,233 -1.04(-0.79%)
Dec 23, 2022 129.39 131.25 128.40 130.76 699,964 +1.44(+1.11%)
Dec 22, 2022 129.80 130.15 128.29 129.32 892,377 -1.17(-0.90%)
Dec 21, 2022 132.42 132.74 130.45 130.49 1,051,685 -1.10(-0.84%)
Dec 20, 2022 130.22 132.22 130.07 131.59 1,466,107 +1.20(+0.92%)
Dec 19, 2022 131.92 132.53 129.51 130.40 2,018,982 -1.37(-1.04%)
Dec 16, 2022 124.38 132.52 124.23 131.76 3,929,672 -2.79(-2.07%)
Dec 15, 2022 134.66 135.02 132.71 134.55 1,684,199 -1.03(-0.76%)
Dec 14, 2022 138.83 138.92 134.21 135.58 1,369,053 -1.02(-0.74%)
Dec 13, 2022 138.92 139.53 135.32 136.59 1,520,542 +0.51(+0.37%)
Dec 12, 2022 134.49 136.12 132.33 136.09 1,456,467 +1.81(+1.35%)
Dec 09, 2022 134.95 135.93 134.16 134.28 1,034,455 -1.13(-0.84%)
Dec 08, 2022 135.09 136.09 134.38 135.41 1,341,464 +1.47(+1.10%)
Dec 07, 2022 134.49 136.21 133.82 133.94 847,394 -0.61(-0.46%)
Dec 06, 2022 135.26 136.15 133.42 134.55 1,240,075 -0.64(-0.47%)
Dec 05, 2022 135.74 136.02 134.46 135.19 986,774 -1.83(-1.33%)
Dec 02, 2022 135.60 137.74 134.77 137.02 916,869 -0.16(-0.12%)
Dec 01, 2022 139.00 139.40 137.06 137.18 1,123,487 -1.26(-0.91%)
Nov 30, 2022 136.82 138.84 135.39 138.44 1,615,172 +1.91(+1.40%)
Nov 29, 2022 136.14 137.82 135.92 136.53 1,252,420 -1.75(-1.27%)
Nov 28, 2022 139.22 140.44 138.26 138.28 816,930 -1.48(-1.06%)
Nov 25, 2022 139.94 140.37 139.00 139.76 356,746 +0.06(+0.04%)
Nov 23, 2022 139.40 140.08 138.72 139.70 561,260 +0.32(+0.23%)
Nov 22, 2022 138.65 139.73 137.85 139.38 890,909 +1.22(+0.88%)
Nov 21, 2022 138.53 139.46 137.55 138.17 1,049,954 -0.41(-0.30%)
Nov 18, 2022 139.86 141.09 137.26 138.58 1,056,238 +1.03(+0.75%)
Nov 17, 2022 135.85 138.44 135.63 137.56 976,707 +0.58(+0.43%)
Nov 16, 2022 133.72 137.02 132.91 136.97 1,536,297 +2.19(+1.63%)
Nov 15, 2022 136.62 136.84 134.43 134.78 939,316 +0.54(+0.40%)
Nov 14, 2022 132.51 135.00 131.55 134.24 1,703,224 +1.29(+0.97%)
Nov 11, 2022 137.80 137.80 131.40 132.95 1,539,553 -3.93(-2.87%)
Nov 10, 2022 135.46 137.29 134.19 136.88 1,374,158 +5.35(+4.07%)
Nov 09, 2022 131.15 132.38 130.52 131.53 1,004,152 -0.46(-0.35%)
Nov 08, 2022 132.58 133.20 130.52 131.99 912,995 +0.28(+0.21%)
Nov 07, 2022 133.73 133.73 129.77 131.71 1,138,019 -1.41(-1.06%)
Nov 04, 2022 134.10 134.30 131.29 133.12 939,472 +1.76(+1.34%)
Nov 03, 2022 130.60 132.31 129.27 131.36 988,302 -0.23(-0.17%)
Nov 02, 2022 134.45 131.43 131.58 1,335,838 -3.14(-2.33%)
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.