Skip to main content

Darden Restaurants (NY: DRI )

152.29 -0.68 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 140.34 140.92 139.39 139.59 1,015,224 +0.12(+0.08%)
Sep 28, 2023 138.21 140.24 137.27 139.47 949,303 +1.63(+1.18%)
Sep 27, 2023 137.99 138.95 136.63 137.84 1,230,573 +0.07(+0.05%)
Sep 26, 2023 137.07 138.88 137.07 137.78 1,468,045 +0.09(+0.06%)
Sep 25, 2023 138.97 139.42 137.54 137.69 1,391,376 -2.17(-1.55%)
Sep 22, 2023 141.86 142.14 139.74 139.86 1,675,441 -1.94(-1.37%)
Sep 21, 2023 145.74 147.11 141.58 141.80 2,528,983 -3.87(-2.66%)
Sep 20, 2023 146.53 148.14 145.32 145.67 1,983,845 -0.24(-0.17%)
Sep 19, 2023 144.97 146.07 144.54 145.91 1,358,128 +0.59(+0.41%)
Sep 18, 2023 146.69 147.25 144.74 145.32 1,265,878 -0.94(-0.64%)
Sep 15, 2023 147.17 147.32 146.05 146.26 1,364,514 -1.72(-1.16%)
Sep 14, 2023 145.73 148.09 145.08 147.97 980,164 +2.93(+2.02%)
Sep 13, 2023 145.21 146.22 144.28 145.04 1,180,871 -0.91(-0.62%)
Sep 12, 2023 144.25 146.04 143.52 145.94 1,109,519 +1.61(+1.11%)
Sep 11, 2023 145.98 146.32 143.84 144.34 1,327,372 -1.32(-0.90%)
Sep 08, 2023 146.03 147.14 145.38 145.65 885,062 -0.41(-0.28%)
Sep 07, 2023 145.12 146.70 144.92 146.06 1,171,003 +0.89(+0.61%)
Sep 06, 2023 146.99 147.63 145.09 145.17 1,389,062 -1.71(-1.16%)
Sep 05, 2023 151.47 151.47 146.37 146.88 1,354,526 -4.74(-3.12%)
Sep 01, 2023 152.30 153.18 150.15 151.62 888,985 +0.05(+0.03%)
Aug 31, 2023 153.44 153.51 151.53 151.57 896,598 -1.59(-1.04%)
Aug 30, 2023 151.93 153.50 151.93 153.16 700,663 +1.29(+0.85%)
Aug 29, 2023 150.45 152.00 150.45 151.87 931,512 +0.64(+0.43%)
Aug 28, 2023 151.93 152.43 150.65 151.23 967,225 -0.81(-0.53%)
Aug 25, 2023 152.37 152.61 151.57 152.03 712,962 +0.40(+0.26%)
Aug 24, 2023 151.94 152.93 151.29 151.64 537,521 -0.70(-0.46%)
Aug 23, 2023 152.10 153.21 150.85 152.34 836,058 +0.28(+0.19%)
Aug 22, 2023 151.47 152.33 150.40 152.06 960,604 +0.70(+0.46%)
Aug 21, 2023 154.71 154.98 150.27 151.35 1,408,702 -3.10(-2.01%)
Aug 18, 2023 153.99 155.43 153.70 154.45 2,444,998 -0.41(-0.26%)
Aug 17, 2023 156.98 157.41 154.47 154.86 1,270,802 -1.39(-0.89%)
Aug 16, 2023 157.23 158.06 155.80 156.26 938,026 -1.37(-0.87%)
Aug 15, 2023 156.34 158.00 156.17 157.63 925,073 +0.46(+0.29%)
Aug 14, 2023 156.04 157.20 155.65 157.17 1,270,803 +0.75(+0.48%)
Aug 11, 2023 158.93 159.05 155.57 156.42 1,199,509 -3.00(-1.88%)
Aug 10, 2023 160.15 162.10 159.13 159.42 707,539 -0.35(-0.22%)
Aug 09, 2023 160.36 160.91 159.47 159.77 761,246 -0.84(-0.52%)
Aug 08, 2023 159.82 161.34 159.48 160.61 1,120,155 +0.00(+0.00%)
Aug 07, 2023 158.86 160.81 158.49 160.61 1,054,693 +2.28(+1.44%)
Aug 04, 2023 159.43 159.78 157.81 158.33 1,028,599 -0.47(-0.29%)
Aug 03, 2023 159.24 159.89 158.27 158.80 1,280,601 -1.17(-0.73%)
Aug 02, 2023 160.98 162.11 159.95 159.97 1,136,707 -2.19(-1.35%)
Aug 01, 2023 164.23 164.37 161.91 162.16 1,416,389 -2.48(-1.50%)
Jul 31, 2023 163.59 165.43 163.35 164.64 2,973,867 +1.37(+0.84%)
Jul 28, 2023 167.09 167.78 162.85 163.27 945,637 -2.67(-1.61%)
Jul 27, 2023 164.34 166.96 164.07 165.94 928,239 +1.21(+0.73%)
Jul 26, 2023 163.76 164.91 162.84 164.74 904,872 +1.17(+0.71%)
Jul 25, 2023 164.96 165.75 162.89 163.57 1,060,502 -2.20(-1.33%)
Jul 24, 2023 166.55 167.02 164.89 165.77 1,116,931 -0.28(-0.17%)
Jul 21, 2023 168.67 168.67 166.02 166.05 1,170,622 -1.76(-1.05%)
Jul 20, 2023 167.60 168.44 166.33 167.81 1,028,762 +0.71(+0.43%)
Jul 19, 2023 166.38 167.69 165.48 167.10 928,112 +1.33(+0.80%)
Jul 18, 2023 163.18 166.09 161.85 165.78 975,963 +0.82(+0.50%)
Jul 17, 2023 163.60 165.42 163.59 164.96 875,414 +1.76(+1.08%)
Jul 14, 2023 164.21 164.21 162.37 163.19 971,099 -0.99(-0.61%)
Jul 13, 2023 163.31 165.01 162.88 164.19 941,674 +1.56(+0.96%)
Jul 12, 2023 163.11 163.74 162.22 162.63 1,056,321 +0.29(+0.18%)
Jul 11, 2023 162.55 163.10 161.78 162.34 872,518 +0.59(+0.37%)
Jul 10, 2023 159.48 162.28 159.34 161.74 1,129,360 +2.44(+1.53%)
Jul 07, 2023 158.56 160.71 157.83 159.31 952,184 -0.64(-0.40%)
Jul 06, 2023 159.58 160.33 158.22 159.95 1,204,505 -0.82(-0.51%)
Jul 05, 2023 162.77 163.65 160.66 160.77 1,483,136 -2.44(-1.49%)
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.