Skip to main content

Darden Restaurants (NY: DRI )

146.92 -1.45 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 148.01 149.56 146.78 146.92 889,324 -1.45(-0.98%)
Jan 27, 2023 150.00 150.00 147.86 148.37 852,269 -0.93(-0.62%)
Jan 26, 2023 148.21 149.63 148.15 149.30 802,488 +1.52(+1.03%)
Jan 25, 2023 145.22 147.91 144.83 147.78 872,742 +1.80(+1.23%)
Jan 24, 2023 148.43 148.43 145.50 145.98 940,188 -2.12(-1.43%)
Jan 23, 2023 147.87 148.46 146.99 148.10 652,252 +0.72(+0.49%)
Jan 20, 2023 145.97 147.59 145.29 147.38 848,606 +1.99(+1.37%)
Jan 19, 2023 146.26 146.69 145.25 145.39 1,192,612 -1.09(-0.74%)
Jan 18, 2023 149.69 149.87 146.01 146.48 811,975 -2.53(-1.70%)
Jan 17, 2023 148.98 149.92 148.53 149.01 728,396 -0.79(-0.53%)
Jan 13, 2023 147.85 149.93 147.26 149.80 649,844 +1.10(+0.74%)
Jan 12, 2023 150.15 150.72 148.22 148.70 1,287,227 -0.95(-0.63%)
Jan 11, 2023 150.81 152.08 149.01 149.65 1,427,385 -0.66(-0.44%)
Jan 10, 2023 148.39 150.70 148.11 150.31 1,507,558 +2.21(+1.49%)
Jan 09, 2023 146.00 148.45 145.93 148.10 1,438,414 +2.33(+1.60%)
Jan 06, 2023 143.30 146.11 143.19 145.77 1,442,897 +2.66(+1.86%)
Jan 05, 2023 142.26 143.66 140.86 143.11 1,339,811 +1.26(+0.89%)
Jan 04, 2023 139.34 142.38 138.69 141.85 1,239,780 +3.05(+2.19%)
Jan 03, 2023 138.59 139.03 136.79 138.81 1,239,916 +1.62(+1.18%)
Dec 30, 2022 138.47 138.59 136.35 137.19 806,796 -1.74(-1.25%)
Dec 29, 2022 138.44 139.25 138.00 138.93 681,222 +1.25(+0.91%)
Dec 28, 2022 137.06 138.62 136.81 137.68 919,153 +1.07(+0.78%)
Dec 27, 2022 137.80 138.05 136.06 136.61 819,771 -1.09(-0.79%)
Dec 23, 2022 136.25 138.20 135.21 137.70 664,723 +1.52(+1.11%)
Dec 22, 2022 136.69 137.05 135.09 136.18 847,448 -1.23(-0.89%)
Dec 21, 2022 139.44 139.78 137.37 137.41 998,736 -1.16(-0.84%)
Dec 20, 2022 137.12 139.23 136.96 138.57 1,392,292 +1.26(+0.92%)
Dec 19, 2022 138.92 139.55 136.38 137.31 1,917,332 -1.44(-1.04%)
Dec 16, 2022 130.97 139.54 130.81 138.75 3,731,824 -2.94(-2.07%)
Dec 15, 2022 141.80 142.18 139.74 141.68 1,599,405 -1.08(-0.76%)
Dec 14, 2022 146.19 146.29 141.33 142.76 1,300,125 -1.07(-0.74%)
Dec 13, 2022 146.29 146.93 142.50 143.84 1,443,987 +0.54(+0.37%)
Dec 12, 2022 141.62 143.34 139.34 143.30 1,383,138 +1.91(+1.35%)
Dec 09, 2022 142.10 143.13 141.27 141.40 982,373 -1.19(-0.83%)
Dec 08, 2022 142.25 143.30 141.50 142.59 1,273,925 +1.55(+1.10%)
Dec 07, 2022 141.61 143.43 140.91 141.04 804,730 -0.65(-0.46%)
Dec 06, 2022 142.43 143.37 140.49 141.68 1,177,640 -0.67(-0.47%)
Dec 05, 2022 142.93 143.23 141.59 142.36 937,093 -1.92(-1.33%)
Dec 02, 2022 142.78 145.05 141.91 144.28 870,708 -0.17(-0.12%)
Dec 01, 2022 146.38 146.79 144.32 144.45 1,066,923 -1.33(-0.91%)
Nov 30, 2022 144.07 146.21 142.57 145.78 1,533,853 +2.01(+1.40%)
Nov 29, 2022 143.36 145.12 143.12 143.77 1,189,364 -1.84(-1.27%)
Nov 28, 2022 146.60 147.89 145.59 145.61 775,800 -1.56(-1.06%)
Nov 25, 2022 147.36 147.81 146.37 147.17 338,785 +0.06(+0.04%)
Nov 23, 2022 146.79 147.51 146.07 147.11 533,002 +0.34(+0.23%)
Nov 22, 2022 146.00 147.14 145.16 146.77 846,055 +1.28(+0.88%)
Nov 21, 2022 145.87 146.85 144.84 145.49 997,092 -0.44(-0.30%)
Nov 18, 2022 147.28 148.57 144.54 145.93 1,003,059 +1.08(+0.75%)
Nov 17, 2022 143.05 145.78 142.82 144.85 927,532 +0.62(+0.43%)
Nov 16, 2022 140.81 144.28 139.96 144.23 1,458,948 +2.31(+1.63%)
Nov 15, 2022 143.87 144.09 141.56 141.92 892,024 +0.56(+0.40%)
Nov 14, 2022 139.53 142.16 138.52 141.36 1,617,471 +1.36(+0.97%)
Nov 11, 2022 145.11 145.11 138.36 140.00 1,462,041 -4.14(-2.87%)
Nov 10, 2022 142.65 144.57 141.31 144.13 1,304,973 +5.63(+4.07%)
Nov 09, 2022 138.10 139.39 137.44 138.50 953,596 -0.49(-0.35%)
Nov 08, 2022 139.61 140.27 137.44 138.99 867,028 +0.30(+0.21%)
Nov 07, 2022 140.82 140.82 136.65 138.69 1,080,723 -1.49(-1.06%)
Nov 04, 2022 141.21 141.42 138.25 140.18 892,172 +1.85(+1.34%)
Nov 03, 2022 137.53 139.32 136.12 138.32 938,544 -0.24(-0.17%)
Nov 02, 2022 141.57 138.40 138.56 1,268,582 -3.30(-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.