Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 154.39 155.44 152.79 155.22 773,520 +0.73(+0.48%)
Nov 29, 2023 155.01 155.01 153.24 154.49 791,571 +0.30(+0.19%)
Nov 28, 2023 155.30 155.45 153.75 154.19 760,662 -1.30(-0.84%)
Nov 27, 2023 154.46 156.22 154.31 155.49 763,163 +0.72(+0.47%)
Nov 24, 2023 155.16 155.99 154.13 154.76 402,618 -0.46(-0.29%)
Nov 22, 2023 154.51 157.43 154.51 155.22 775,529 +1.62(+1.05%)
Nov 21, 2023 152.98 154.22 152.52 153.60 646,547 +0.80(+0.53%)
Nov 20, 2023 154.13 154.57 152.30 152.80 807,485 -1.82(-1.17%)
Nov 17, 2023 155.13 155.22 154.31 154.62 790,865 +0.18(+0.12%)
Nov 16, 2023 154.79 156.06 153.96 154.44 820,368 -0.14(-0.09%)
Nov 15, 2023 153.76 154.72 153.59 154.57 909,340 +1.02(+0.67%)
Nov 14, 2023 151.26 153.62 150.82 153.55 806,922 +3.51(+2.34%)
Nov 13, 2023 148.54 150.35 148.46 150.04 788,000 +1.14(+0.77%)
Nov 10, 2023 147.38 149.12 146.82 148.90 762,280 +1.93(+1.31%)
Nov 09, 2023 147.13 147.90 146.35 146.98 544,839 +0.49(+0.33%)
Nov 08, 2023 147.43 148.27 146.10 146.49 795,623 -0.86(-0.59%)
Nov 07, 2023 148.09 148.09 146.71 147.35 629,495 -0.74(-0.50%)
Nov 06, 2023 148.57 149.66 147.50 148.10 1,599,959 -1.41(-0.94%)
Nov 03, 2023 146.30 149.94 146.25 149.51 1,128,076 +3.80(+2.61%)
Nov 02, 2023 145.52 147.05 145.28 145.71 901,819 +1.21(+0.84%)
Nov 01, 2023 145.48 145.75 143.43 144.50 1,348,624 +0.13(+0.09%)
Oct 31, 2023 142.95 144.71 141.74 144.37 1,058,368 +2.16(+1.52%)
Oct 30, 2023 142.36 143.61 141.51 142.21 1,151,310 +0.85(+0.60%)
Oct 27, 2023 141.48 144.36 141.23 141.35 1,039,498 +0.30(+0.21%)
Oct 26, 2023 142.15 142.80 140.77 141.05 925,191 -0.01(-0.01%)
Oct 25, 2023 140.88 141.97 140.58 141.06 1,170,120 +0.11(+0.08%)
Oct 24, 2023 141.56 142.02 139.90 140.96 1,201,267 +0.31(+0.22%)
Oct 23, 2023 138.99 141.41 138.31 140.65 1,189,389 +1.10(+0.79%)
Oct 20, 2023 141.24 141.36 139.50 139.55 819,015 -1.58(-1.12%)
Oct 19, 2023 141.15 143.06 140.10 141.12 1,349,720 +1.53(+1.09%)
Oct 18, 2023 139.17 140.65 138.95 139.60 1,093,197 -0.09(-0.06%)
Oct 17, 2023 137.75 140.12 137.19 139.69 1,170,036 +1.98(+1.44%)
Oct 16, 2023 134.53 137.91 133.85 137.70 1,589,096 +4.77(+3.59%)
Oct 13, 2023 132.84 133.69 132.29 132.93 1,350,822 -0.25(-0.19%)
Oct 12, 2023 136.91 136.91 132.68 133.18 1,111,209 -3.24(-2.38%)
Oct 11, 2023 137.19 137.43 135.19 136.42 1,134,853 -0.69(-0.50%)
Oct 10, 2023 136.41 137.77 135.94 137.11 997,703 +1.12(+0.82%)
Oct 09, 2023 134.85 136.39 134.06 135.99 1,219,290 +0.14(+0.10%)
Oct 06, 2023 138.30 138.74 135.32 135.85 1,610,691 -2.84(-2.05%)
Oct 05, 2023 139.12 139.78 138.40 138.68 1,003,457 -0.09(-0.06%)
Oct 04, 2023 137.91 139.22 137.27 138.77 1,001,098 +1.35(+0.98%)
Oct 03, 2023 138.67 139.62 136.84 137.43 1,340,775 -2.54(-1.81%)
Oct 02, 2023 140.25 141.03 139.31 139.96 1,199,581 -0.80(-0.57%)
Sep 29, 2023 141.51 142.10 140.56 140.76 1,006,803 +0.12(+0.08%)
Sep 28, 2023 139.36 141.41 138.42 140.64 941,429 +1.64(+1.18%)
Sep 27, 2023 139.15 140.11 137.77 139.00 1,220,366 +0.07(+0.05%)
Sep 26, 2023 138.22 140.04 138.22 138.93 1,455,869 +0.09(+0.06%)
Sep 25, 2023 140.14 140.59 138.69 138.84 1,379,835 -2.19(-1.55%)
Sep 22, 2023 143.05 143.33 140.90 141.03 1,661,545 -1.96(-1.37%)
Sep 21, 2023 146.96 148.34 142.76 142.99 2,508,006 -3.90(-2.66%)
Sep 20, 2023 147.75 149.38 146.54 146.89 1,967,390 -0.25(-0.17%)
Sep 19, 2023 146.18 147.29 145.75 147.13 1,346,863 +0.60(+0.41%)
Sep 18, 2023 147.92 148.48 145.95 146.54 1,255,379 -0.94(-0.64%)
Sep 15, 2023 148.40 148.56 147.27 147.48 1,353,196 -1.73(-1.16%)
Sep 14, 2023 146.95 149.33 146.29 149.21 972,034 +2.96(+2.02%)
Sep 13, 2023 146.43 147.44 145.48 146.25 1,171,077 -0.91(-0.62%)
Sep 12, 2023 145.45 147.26 144.72 147.16 1,100,317 +1.62(+1.11%)
Sep 11, 2023 147.20 147.55 145.04 145.54 1,316,363 -1.33(-0.90%)
Sep 08, 2023 147.25 148.37 146.60 146.87 877,721 -0.41(-0.28%)
Sep 07, 2023 146.34 147.93 146.13 147.28 1,161,290 +0.89(+0.61%)
Sep 06, 2023 148.22 148.87 146.30 146.39 1,377,541 -1.72(-1.16%)
Sep 05, 2023 152.74 152.74 147.60 148.11 1,343,291 -4.78(-3.12%)
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.