Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 162.88 163.39 162.26 162.99 778,436 +0.03(+0.02%)
Dec 28, 2023 162.32 163.42 162.17 162.96 750,460 +0.71(+0.44%)
Dec 27, 2023 162.81 162.81 161.17 162.24 819,125 -0.44(-0.27%)
Dec 26, 2023 160.46 162.79 160.46 162.68 627,419 +2.13(+1.33%)
Dec 22, 2023 160.79 161.20 159.71 160.55 751,848 -0.37(-0.23%)
Dec 21, 2023 162.40 162.40 160.34 160.91 832,713 +0.07(+0.04%)
Dec 20, 2023 163.64 164.00 160.64 160.84 1,081,859 -3.29(-2.01%)
Dec 19, 2023 166.44 166.96 163.68 164.14 1,185,374 -1.70(-1.02%)
Dec 18, 2023 161.86 165.90 160.95 165.83 1,459,511 +4.64(+2.88%)
Dec 15, 2023 154.16 161.86 152.28 161.19 3,430,547 -0.59(-0.37%)
Dec 14, 2023 162.38 162.97 160.25 161.79 1,903,438 +0.62(+0.39%)
Dec 13, 2023 157.66 161.52 157.66 161.16 974,989 +1.37(+0.86%)
Dec 12, 2023 160.31 160.84 159.05 159.79 792,012 -0.12(-0.07%)
Dec 11, 2023 158.80 160.33 157.51 159.91 986,584 +2.23(+1.42%)
Dec 08, 2023 159.75 160.08 157.30 157.68 787,648 -2.12(-1.33%)
Dec 07, 2023 160.50 160.50 159.00 159.80 816,559 -0.17(-0.11%)
Dec 06, 2023 159.81 161.20 159.62 159.97 755,523 +1.21(+0.76%)
Dec 05, 2023 159.35 160.05 158.31 158.76 730,934 -0.95(-0.60%)
Dec 04, 2023 158.23 160.37 157.74 159.71 1,034,782 +1.08(+0.68%)
Dec 01, 2023 155.23 158.93 154.94 158.63 809,790 +3.41(+2.20%)
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%)
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.