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: 7:00 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 (%)
Dec 31, 2020 105.74 105.74 105.74 822,116 +1.39(+1.34%)
Dec 30, 2020 105.04 106.35 103.87 104.35 822,116 -0.90(-0.85%)
Dec 29, 2020 104.47 105.29 103.52 105.25 1,138,063 +0.73(+0.70%)
Dec 28, 2020 105.52 105.64 103.75 104.52 1,057,096 -0.13(-0.13%)
Dec 24, 2020 105.72 106.47 104.14 104.65 571,591 -1.50(-1.41%)
Dec 23, 2020 105.51 107.67 105.19 106.15 1,481,104 -0.05(-0.05%)
Dec 22, 2020 103.67 106.47 102.47 106.20 1,551,525 +2.41(+2.33%)
Dec 21, 2020 100.75 104.64 99.72 103.79 2,153,101 +0.68(+0.65%)
Dec 18, 2020 104.66 107.39 102.31 103.11 4,338,640 -2.18(-2.07%)
Dec 17, 2020 105.21 105.96 102.40 105.30 2,033,967 +1.89(+1.83%)
Dec 16, 2020 100.82 104.93 100.68 103.41 1,886,719 +1.83(+1.80%)
Dec 15, 2020 101.07 102.05 99.75 101.58 1,622,476 +1.70(+1.71%)
Dec 14, 2020 101.51 102.69 98.67 99.87 1,517,457 -0.19(-0.19%)
Dec 11, 2020 101.19 102.49 98.31 100.06 1,479,220 -2.41(-2.36%)
Dec 10, 2020 101.24 102.88 99.56 102.48 1,615,458 +0.93(+0.92%)
Dec 09, 2020 99.87 102.24 99.10 101.54 1,634,073 +2.43(+2.45%)
Dec 08, 2020 98.93 99.79 97.86 99.11 1,801,159 -0.42(-0.42%)
Dec 07, 2020 100.74 100.83 98.06 99.53 1,628,032 -2.40(-2.35%)
Dec 04, 2020 100.65 102.02 100.15 101.92 3,143,751 +1.80(+1.80%)
Dec 03, 2020 97.29 101.03 96.42 100.12 4,344,251 +2.80(+2.88%)
Dec 02, 2020 97.17 97.87 95.62 97.32 1,988,249 -0.78(-0.80%)
Dec 01, 2020 96.94 98.69 95.59 98.10 2,246,321 +2.25(+2.34%)
Nov 30, 2020 96.86 96.98 93.64 95.85 3,005,138 -1.75(-1.79%)
Nov 27, 2020 97.77 99.10 96.87 97.60 691,339 -0.56(-0.57%)
Nov 25, 2020 97.98 98.54 96.35 98.16 1,328,718 -2.56(-2.54%)
Nov 24, 2020 98.40 101.57 98.22 100.72 1,714,634 +3.44(+3.54%)
Nov 23, 2020 98.93 99.39 96.56 97.27 2,062,471 +1.00(+1.04%)
Nov 20, 2020 97.51 97.52 94.89 96.27 1,800,275 -1.20(-1.23%)
Nov 19, 2020 96.58 97.90 95.56 97.47 1,588,099 -0.32(-0.33%)
Nov 18, 2020 95.88 99.46 95.52 97.79 2,288,795 +1.45(+1.50%)
Nov 17, 2020 97.95 98.18 95.10 96.34 1,604,205 -1.38(-1.41%)
Nov 16, 2020 99.79 100.05 95.84 97.72 2,326,336 +2.21(+2.31%)
Nov 13, 2020 94.59 95.77 93.70 95.51 1,862,571 +1.14(+1.20%)
Nov 12, 2020 94.11 95.40 92.77 94.37 2,059,738 -0.68(-0.72%)
Nov 11, 2020 101.14 101.14 93.67 95.05 2,963,463 -5.57(-5.53%)
Nov 10, 2020 104.75 106.23 99.28 100.62 3,606,033 -6.39(-5.97%)
Nov 09, 2020 103.75 111.81 100.13 107.01 6,918,696 +16.36(+18.05%)
Nov 06, 2020 89.63 91.57 89.21 90.65 5,826,647 +0.53(+0.59%)
Nov 05, 2020 85.83 90.12 85.83 90.12 3,121,179 +4.38(+5.10%)
Nov 04, 2020 83.32 87.11 82.20 85.74 2,729,238 +3.10(+3.75%)
Nov 03, 2020 82.56 83.24 81.73 82.64 1,418,368 +1.12(+1.37%)
Nov 02, 2020 82.43 82.55 80.09 81.53 1,335,639 -0.07(-0.09%)
Oct 30, 2020 81.41 82.60 79.31 81.60 1,681,203 -0.52(-0.64%)
Oct 29, 2020 80.06 83.00 79.81 82.12 1,777,165 +2.06(+2.57%)
Oct 28, 2020 83.15 83.28 79.80 80.06 3,371,794 -5.02(-5.90%)
Oct 27, 2020 84.82 85.70 84.04 85.08 1,905,856 +0.39(+0.46%)
Oct 26, 2020 87.63 87.63 83.46 84.69 1,622,146 -3.67(-4.15%)
Oct 23, 2020 89.23 89.23 85.70 88.35 1,638,396 -0.26(-0.29%)
Oct 22, 2020 86.81 88.68 86.33 88.61 994,214 +1.89(+2.18%)
Oct 21, 2020 86.94 87.06 85.84 86.72 983,804 -0.58(-0.66%)
Oct 20, 2020 86.39 88.18 85.58 87.30 1,353,179 +1.54(+1.79%)
Oct 19, 2020 88.41 89.20 85.33 85.76 1,395,643 -2.07(-2.35%)
Oct 16, 2020 88.86 89.21 87.26 87.83 1,349,784 -1.06(-1.19%)
Oct 15, 2020 87.09 89.74 86.88 88.89 1,332,882 +0.80(+0.91%)
Oct 14, 2020 87.85 89.11 87.59 88.09 1,450,966 +0.42(+0.48%)
Oct 13, 2020 88.15 88.81 86.61 87.67 1,887,219 -1.25(-1.41%)
Oct 12, 2020 90.01 90.36 88.65 88.92 1,829,506 -1.62(-1.78%)
Oct 09, 2020 91.66 91.68 90.36 90.54 1,554,809 -1.23(-1.34%)
Oct 08, 2020 90.53 92.07 89.13 91.77 1,526,479 +1.97(+2.19%)
Oct 07, 2020 90.76 91.49 89.19 89.80 1,720,812 +0.19(+0.21%)
Oct 06, 2020 91.88 92.59 89.24 89.61 2,671,712 -2.18(-2.37%)
Oct 05, 2020 92.99 93.55 90.66 91.79 1,801,514 -0.44(-0.48%)
Oct 02, 2020 89.83 93.51 89.60 92.23 2,273,146 -0.59(-0.64%)
Oct 01, 2020 90.10 92.91 89.25 92.83 2,320,142 +3.66(+4.11%)
Sep 30, 2020 88.67 91.22 88.67 89.16 2,735,348 -0.05(-0.06%)
Sep 29, 2020 89.64 90.06 87.08 89.22 2,586,230 +0.19(+0.22%)
Sep 28, 2020 87.33 89.65 86.09 89.02 3,635,625 +3.02(+3.51%)
Sep 25, 2020 87.27 88.17 84.70 86.00 4,069,496 -0.12(-0.14%)
Sep 24, 2020 81.79 88.15 81.70 86.13 8,233,915 +6.47(+8.12%)
Sep 23, 2020 80.78 80.95 78.72 79.66 3,331,845 +0.02(+0.02%)
Sep 22, 2020 77.99 79.66 77.40 79.64 1,808,922 +1.95(+2.51%)
Sep 21, 2020 76.20 77.75 75.57 77.69 2,338,567 -1.94(-2.43%)
Sep 18, 2020 80.63 82.37 78.95 79.63 2,299,359 -1.46(-1.80%)
Sep 17, 2020 81.52 82.40 80.14 81.09 2,007,880 -1.19(-1.45%)
Sep 16, 2020 82.64 83.86 81.93 82.29 2,170,390 -0.36(-0.44%)
Sep 15, 2020 80.76 83.60 79.96 82.65 2,051,490 +1.57(+1.93%)
Sep 14, 2020 77.95 81.24 77.76 81.08 1,766,248 +4.26(+5.54%)
Sep 11, 2020 79.61 79.62 75.15 76.82 2,214,733 -2.79(-3.50%)
Sep 10, 2020 78.39 80.75 78.34 79.61 1,951,747 +1.21(+1.55%)
Sep 09, 2020 79.15 79.49 77.94 78.40 2,134,311 -0.48(-0.61%)
Sep 08, 2020 78.40 81.50 78.14 78.88 2,486,032 -0.14(-0.18%)
Sep 04, 2020 79.70 80.84 77.58 79.02 1,660,541 +0.16(+0.20%)
Sep 03, 2020 79.78 81.71 77.74 78.86 2,153,608 -1.07(-1.34%)
Sep 02, 2020 77.71 80.20 77.25 79.93 2,037,299 +2.81(+3.64%)
Sep 01, 2020 76.05 77.46 75.40 77.13 2,171,873 +0.42(+0.54%)
Aug 31, 2020 79.57 79.59 76.71 76.71 2,187,624 -2.82(-3.55%)
Aug 28, 2020 76.86 80.05 76.14 79.53 3,312,948 +3.63(+4.78%)
Aug 27, 2020 74.24 77.33 74.15 75.90 2,612,258 +2.68(+3.66%)
Aug 26, 2020 72.84 73.86 72.57 73.22 1,717,722 +0.11(+0.15%)
Aug 25, 2020 74.07 74.60 72.25 73.12 1,915,333 -0.24(-0.33%)
Aug 24, 2020 74.02 74.37 72.71 73.35 1,840,046 +0.15(+0.21%)
Aug 21, 2020 71.97 73.88 71.67 73.20 2,357,094 +1.59(+2.22%)
Aug 20, 2020 70.27 72.01 69.79 71.61 1,335,114 +0.92(+1.30%)
Aug 19, 2020 71.92 73.00 70.28 70.69 3,474,177 -2.62(-3.57%)
Aug 18, 2020 74.27 74.28 72.32 73.31 1,846,354 -0.95(-1.28%)
Aug 17, 2020 74.01 74.53 73.01 74.26 1,716,682 -0.15(-0.20%)
Aug 14, 2020 74.53 75.32 74.12 74.41 1,869,450 -0.42(-0.57%)
Aug 13, 2020 74.79 75.65 74.20 74.83 2,299,520 -0.04(-0.06%)
Aug 12, 2020 75.35 75.41 73.99 74.88 3,081,427 +0.41(+0.55%)
Aug 11, 2020 73.84 76.10 72.38 74.47 5,017,749 +2.31(+3.20%)
Aug 10, 2020 70.58 73.13 70.58 72.16 2,978,964 +2.19(+3.12%)
Aug 07, 2020 67.27 69.99 66.86 69.97 3,000,544 +2.27(+3.36%)
Aug 06, 2020 66.50 68.24 66.47 67.70 1,937,352 +0.65(+0.98%)
Aug 05, 2020 68.57 69.24 66.30 67.04 1,900,610 -0.65(-0.95%)
Aug 04, 2020 66.12 68.51 66.12 67.69 1,968,429 +1.76(+2.67%)
Aug 03, 2020 67.46 67.56 65.39 65.93 2,114,822 -1.25(-1.86%)
Jul 31, 2020 69.46 69.46 67.06 67.18 3,072,177 -2.35(-3.37%)
Jul 30, 2020 68.33 69.84 67.66 69.52 1,732,104 -0.26(-0.37%)
Jul 29, 2020 67.66 70.13 67.66 69.78 2,384,735 +2.66(+3.96%)
Jul 28, 2020 66.55 68.18 65.69 67.12 2,605,502 -0.47(-0.69%)
Jul 27, 2020 69.15 69.22 66.93 67.59 2,688,497 -2.01(-2.89%)
Jul 24, 2020 67.35 69.74 66.53 69.60 2,015,314 +2.19(+3.24%)
Jul 23, 2020 67.71 68.49 66.20 67.42 1,755,762 -1.08(-1.58%)
Jul 22, 2020 66.22 69.13 66.07 68.50 1,578,707 +1.67(+2.50%)
Jul 21, 2020 66.64 67.63 66.20 66.82 2,104,710 +1.07(+1.63%)
Jul 20, 2020 68.00 68.17 64.65 65.75 2,234,100 -2.85(-4.15%)
Jul 17, 2020 67.86 68.71 67.21 68.60 2,513,014 +0.73(+1.07%)
Jul 16, 2020 70.05 70.31 66.82 67.88 2,681,354 -2.15(-3.07%)
Jul 15, 2020 66.69 70.17 66.47 70.03 3,437,754 +5.48(+8.49%)
Jul 14, 2020 64.11 64.69 62.86 64.55 1,966,270 +0.03(+0.04%)
Jul 13, 2020 65.77 67.36 63.21 64.52 4,043,245 +0.72(+1.12%)
Jul 10, 2020 61.96 63.89 61.92 63.80 2,231,003 +0.66(+1.05%)
Jul 09, 2020 65.44 65.44 61.75 63.14 2,677,468 -1.58(-2.43%)
Jul 08, 2020 62.84 65.09 62.82 64.72 2,269,321 +0.82(+1.29%)
Jul 07, 2020 65.76 66.31 63.79 63.89 2,507,674 -2.48(-3.73%)
Jul 06, 2020 66.94 67.27 64.43 66.37 3,415,851 +0.19(+0.28%)
Jul 02, 2020 69.01 69.12 65.57 66.19 4,146,326 -1.18(-1.75%)
Jul 01, 2020 66.68 68.27 65.37 67.36 4,283,583 +0.30(+0.45%)
Jun 30, 2020 66.86 67.51 65.74 67.06 3,374,892 -0.76(-1.12%)
Jun 29, 2020 65.45 68.37 63.58 67.82 4,384,812 +3.26(+5.04%)
Jun 26, 2020 66.01 66.28 62.25 64.57 8,247,797 -1.45(-2.20%)
Jun 25, 2020 65.80 67.65 63.96 66.02 7,168,954 +3.35(+5.34%)
Jun 24, 2020 64.60 65.34 60.99 62.67 4,662,321 -4.02(-6.03%)
Jun 23, 2020 64.61 66.77 64.07 66.69 3,510,434 +3.54(+5.61%)
Jun 22, 2020 61.77 63.21 60.79 63.15 4,333,678 +0.96(+1.54%)
Jun 19, 2020 66.83 67.00 62.01 62.19 7,626,718 -3.42(-5.21%)
Jun 18, 2020 64.61 66.83 63.78 65.61 2,593,938 -0.05(-0.08%)
Jun 17, 2020 68.34 68.34 65.37 65.66 2,819,192 -2.23(-3.29%)
Jun 16, 2020 71.17 72.10 67.54 67.89 3,437,288 +0.19(+0.27%)
Jun 15, 2020 64.43 68.92 63.91 67.71 2,826,793 +0.50(+0.74%)
Jun 12, 2020 67.48 67.85 63.65 67.21 3,442,316 +2.66(+4.13%)
Jun 11, 2020 63.73 66.71 62.65 64.55 5,094,025 -4.28(-6.22%)
Jun 10, 2020 71.50 71.64 67.90 68.83 3,265,557 -2.76(-3.86%)
Jun 09, 2020 73.28 73.28 70.45 71.59 3,710,003 -4.12(-5.45%)
Jun 08, 2020 78.61 78.61 73.86 75.72 4,411,529 -0.04(-0.05%)
Jun 05, 2020 81.31 81.49 75.20 75.75 4,001,931 -0.40(-0.52%)
Jun 04, 2020 75.54 78.08 74.19 76.15 3,416,055 +0.10(+0.13%)
Jun 03, 2020 70.16 76.57 69.94 76.05 4,585,170 +6.91(+10.00%)
Jun 02, 2020 69.88 70.42 68.27 69.14 2,254,533 -0.17(-0.24%)
Jun 01, 2020 68.15 70.23 68.03 69.31 2,640,679 +1.28(+1.89%)
May 29, 2020 69.10 70.33 67.15 68.03 4,977,670 -2.34(-3.32%)
May 28, 2020 72.93 72.93 69.70 70.36 3,203,893 -1.82(-2.53%)
May 27, 2020 72.09 72.31 69.27 72.19 3,473,175 +2.73(+3.94%)
May 26, 2020 70.55 71.50 69.04 69.45 3,449,222 +2.51(+3.76%)
May 22, 2020 68.76 69.02 66.50 66.94 2,883,266 -1.41(-2.06%)
May 21, 2020 69.04 69.25 66.90 68.35 3,226,227 -0.97(-1.40%)
May 20, 2020 69.04 69.86 67.58 69.32 4,453,706 +2.21(+3.30%)
May 19, 2020 66.38 69.04 64.27 67.11 3,673,710 +0.33(+0.49%)
May 18, 2020 65.97 67.76 65.81 66.78 3,369,957 +5.17(+8.39%)
May 15, 2020 58.41 62.05 57.84 61.61 2,857,279 +2.61(+4.43%)
May 14, 2020 55.76 59.50 54.18 59.00 4,154,354 +0.69(+1.18%)
May 13, 2020 61.57 61.65 56.13 58.31 4,479,629 -3.93(-6.31%)
May 12, 2020 65.99 66.50 60.95 62.24 4,071,717 -3.20(-4.88%)
May 11, 2020 64.87 66.50 64.16 65.43 3,082,973 -0.70(-1.06%)
May 08, 2020 63.74 66.27 63.50 66.13 3,385,258 +3.71(+5.94%)
May 07, 2020 61.28 63.81 60.86 62.42 2,603,764 +2.05(+3.40%)
May 06, 2020 61.67 63.04 60.36 60.37 2,884,719 -0.69(-1.13%)
May 05, 2020 63.96 64.28 60.72 61.06 2,852,131 -1.44(-2.31%)
May 04, 2020 59.42 62.57 58.43 62.50 2,308,015 +0.68(+1.10%)
May 01, 2020 62.31 64.00 60.26 61.82 3,917,870 -3.49(-5.34%)
Apr 30, 2020 68.10 68.63 64.42 65.31 3,726,376 -3.91(-5.65%)
Apr 29, 2020 69.14 71.85 68.12 69.22 4,415,338 +3.02(+4.56%)
Apr 28, 2020 67.63 68.25 63.03 66.20 4,658,287 +2.12(+3.31%)
Apr 27, 2020 61.96 64.27 60.80 64.08 3,707,982 +3.17(+5.20%)
Apr 24, 2020 59.91 61.34 58.19 60.91 3,964,307 +1.73(+2.92%)
Apr 23, 2020 61.49 61.51 58.68 59.18 4,581,239 -1.27(-2.09%)
Apr 22, 2020 57.51 61.48 57.50 60.45 7,539,250 +4.41(+7.86%)
Apr 21, 2020 55.41 56.41 54.27 56.04 7,983,346 +2.71(+5.08%)
Apr 20, 2020 54.29 57.13 53.33 53.33 2,699,423 -2.73(-4.88%)
Apr 17, 2020 56.45 57.91 53.41 56.07 4,561,772 +4.75(+9.26%)
Apr 16, 2020 51.94 53.10 50.02 51.32 3,371,971 -0.72(-1.38%)
Apr 15, 2020 51.21 52.81 50.51 52.03 4,220,488 -2.09(-3.86%)
Apr 14, 2020 56.09 57.26 53.74 54.12 3,511,517 +0.23(+0.43%)
Apr 13, 2020 57.53 57.70 52.93 53.89 2,476,418 -3.05(-5.36%)
Apr 09, 2020 60.16 61.22 54.99 56.95 5,505,875 +0.68(+1.21%)
Apr 08, 2020 55.02 57.84 52.56 56.26 4,581,759 +4.08(+7.82%)
Apr 07, 2020 51.02 56.06 50.10 52.18 7,372,300 +5.81(+12.52%)
Apr 06, 2020 43.55 49.46 43.37 46.38 5,485,058 +6.12(+15.22%)
Apr 03, 2020 39.16 41.06 38.22 40.25 4,113,221 +1.04(+2.64%)
Apr 02, 2020 40.96 43.94 38.16 39.22 5,318,305 -1.51(-3.72%)
Apr 01, 2020 44.52 45.27 39.83 40.73 7,458,138 -7.47(-15.50%)
Mar 31, 2020 50.36 52.22 47.01 48.20 6,969,724 -2.12(-4.20%)
Mar 30, 2020 46.94 51.19 45.16 50.32 4,590,010 +1.94(+4.01%)
Mar 27, 2020 50.07 51.08 46.47 48.38 6,801,362 -5.22(-9.74%)
Mar 26, 2020 51.76 55.26 49.83 53.60 5,360,320 +1.87(+3.61%)
Mar 25, 2020 50.15 59.93 47.79 51.73 8,977,947 +4.04(+8.46%)
Mar 24, 2020 39.94 48.86 39.83 47.70 9,830,592 +11.38(+31.34%)
Mar 23, 2020 35.30 37.39 32.88 36.31 8,811,565 +1.80(+5.21%)
Mar 20, 2020 40.27 40.55 32.80 34.52 10,032,057 -3.03(-8.06%)
Mar 19, 2020 29.85 41.19 26.99 37.54 12,415,988 +7.31(+24.18%)
Mar 18, 2020 32.90 34.58 23.14 30.23 9,977,659 -6.88(-18.53%)
Mar 17, 2020 44.17 44.40 31.81 37.11 11,192,505 -6.44(-14.79%)
Mar 16, 2020 51.55 51.65 40.86 43.55 5,072,503 -14.26(-24.66%)
Mar 13, 2020 56.61 57.88 52.48 57.81 4,589,792 +5.44(+10.39%)
Mar 12, 2020 55.73 59.61 50.69 52.37 4,608,331 -9.77(-15.72%)
Mar 11, 2020 69.97 70.18 61.69 62.14 4,263,090 -10.97(-15.00%)
Mar 10, 2020 71.57 73.19 67.59 73.11 2,600,166 +4.58(+6.68%)
Mar 09, 2020 72.64 73.13 68.35 68.53 2,815,993 -9.49(-12.16%)
Mar 06, 2020 74.49 80.11 74.16 78.02 2,767,343 +0.18(+0.23%)
Mar 05, 2020 83.56 83.56 77.34 77.84 3,051,024 -6.29(-7.48%)
Mar 04, 2020 85.45 85.80 82.69 84.14 2,021,495 -0.22(-0.26%)
Mar 03, 2020 87.15 88.86 83.60 84.36 1,913,727 -3.09(-3.53%)
Mar 02, 2020 86.52 87.51 84.58 87.45 2,717,275 +1.15(+1.33%)
Feb 28, 2020 85.43 89.18 83.40 86.29 2,929,815 -1.65(-1.87%)
Feb 27, 2020 92.27 92.50 87.89 87.94 3,498,718 -6.82(-7.20%)
Feb 26, 2020 99.04 99.58 94.74 94.76 2,355,954 -4.14(-4.19%)
Feb 25, 2020 104.83 104.83 98.83 98.91 1,673,378 -5.43(-5.21%)
Feb 24, 2020 105.48 106.00 103.85 104.34 1,330,356 -2.84(-2.65%)
Feb 21, 2020 106.19 107.44 106.17 107.18 1,550,381 +0.37(+0.35%)
Feb 20, 2020 106.56 107.09 105.69 106.81 855,744 +0.00(+0.00%)
Feb 19, 2020 106.93 107.29 106.17 106.81 1,022,807 +0.17(+0.16%)
Feb 18, 2020 107.23 107.46 105.33 106.64 1,200,844 -1.08(-1.00%)
Feb 14, 2020 108.40 108.54 107.39 107.72 832,699 -0.50(-0.46%)
Feb 13, 2020 108.08 108.36 107.33 108.22 1,221,446 -0.16(-0.15%)
Feb 12, 2020 108.55 109.76 108.19 108.38 1,299,775 +0.19(+0.18%)
Feb 11, 2020 107.88 108.35 106.80 108.18 1,768,272 +0.39(+0.36%)
Feb 10, 2020 106.76 107.95 106.42 107.79 1,106,991 +0.96(+0.89%)
Feb 07, 2020 107.54 107.94 106.39 106.84 1,757,369 -0.70(-0.65%)
Feb 06, 2020 104.42 107.80 104.31 107.54 2,360,651 +3.56(+3.42%)
Feb 05, 2020 102.59 104.11 102.27 103.98 1,921,686 +1.70(+1.66%)
Feb 04, 2020 102.57 103.32 102.27 102.28 1,708,005 +0.57(+0.56%)
Feb 03, 2020 103.67 103.67 101.68 101.71 1,518,038 -1.34(-1.30%)
Jan 31, 2020 104.70 104.87 102.52 103.05 1,222,046 -1.57(-1.51%)
Jan 30, 2020 104.86 104.94 102.96 104.62 1,509,645 -0.89(-0.84%)
Jan 29, 2020 104.27 105.85 103.06 105.51 1,270,686 +1.56(+1.50%)
Jan 28, 2020 103.41 104.32 103.23 103.95 1,572,569 +0.95(+0.92%)
Jan 27, 2020 102.58 103.55 102.56 103.00 1,280,633 -0.63(-0.61%)
Jan 24, 2020 104.22 104.23 103.16 103.63 1,220,351 -0.47(-0.45%)
Jan 23, 2020 101.74 104.19 101.52 104.10 1,723,177 +2.34(+2.30%)
Jan 22, 2020 101.62 102.18 101.47 101.77 1,607,774 +0.38(+0.38%)
Jan 21, 2020 100.11 101.51 100.02 101.39 1,697,943 +0.91(+0.91%)
Jan 17, 2020 100.26 100.68 99.98 100.47 1,186,456 +0.45(+0.45%)
Jan 16, 2020 98.35 100.77 98.00 100.02 3,029,881 +1.52(+1.55%)
Jan 15, 2020 99.31 99.69 98.46 98.50 1,707,540 -0.81(-0.82%)
Jan 14, 2020 99.87 99.87 98.83 99.31 2,350,892 -0.92(-0.92%)
Jan 13, 2020 101.39 101.69 100.06 100.23 1,714,388 -1.15(-1.14%)
Jan 10, 2020 101.41 101.63 100.51 101.39 1,294,808 +0.14(+0.14%)
Jan 09, 2020 100.39 102.23 99.70 101.24 2,154,319 +1.26(+1.26%)
Jan 08, 2020 98.58 100.18 98.20 99.99 1,908,096 +1.49(+1.52%)
Jan 07, 2020 98.55 99.66 98.12 98.49 2,165,463 -0.85(-0.86%)
Jan 06, 2020 98.47 99.37 98.04 99.35 1,817,168 +0.65(+0.66%)
Jan 03, 2020 97.98 98.81 97.38 98.70 1,561,433 +0.11(+0.11%)
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.