Skip to main content

Darden Restaurants (NY: DRI )

167.63 +0.66 (+0.40%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 157.39 157.84 155.28 155.79 2,004,485 -1.83(-1.16%)
May 30, 2023 158.73 159.15 157.30 157.62 1,021,916 -0.88(-0.56%)
May 26, 2023 158.74 160.95 157.74 158.51 1,179,368 +0.25(+0.16%)
May 25, 2023 158.52 159.40 157.34 158.26 1,232,471 +0.56(+0.36%)
May 24, 2023 157.82 159.53 157.21 157.70 1,306,357 -0.11(-0.07%)
May 23, 2023 157.75 158.57 156.87 157.81 1,308,596 -0.65(-0.41%)
May 22, 2023 159.01 160.61 158.25 158.46 1,179,750 -0.18(-0.11%)
May 19, 2023 159.96 160.60 157.78 158.63 1,650,361 -0.72(-0.45%)
May 18, 2023 156.26 159.52 155.97 159.35 2,060,056 +3.39(+2.17%)
May 17, 2023 151.57 156.13 151.00 155.96 1,955,466 +5.44(+3.61%)
May 16, 2023 149.07 150.78 147.91 150.53 1,609,970 +1.25(+0.84%)
May 15, 2023 146.73 149.32 145.89 149.28 1,238,022 +3.28(+2.25%)
May 12, 2023 144.07 146.35 144.07 146.00 1,469,806 +1.51(+1.05%)
May 11, 2023 146.29 146.55 143.77 144.48 1,518,220 -2.02(-1.38%)
May 10, 2023 147.97 148.43 145.28 146.50 1,370,571 -1.25(-0.84%)
May 09, 2023 147.27 148.94 147.22 147.74 920,335 +0.09(+0.06%)
May 08, 2023 150.18 151.30 147.29 147.66 1,776,697 -2.80(-1.86%)
May 05, 2023 150.68 151.53 149.41 150.46 1,247,020 +0.17(+0.11%)
May 04, 2023 148.89 150.43 148.54 150.29 1,022,952 +1.42(+0.96%)
May 03, 2023 149.28 149.58 147.93 148.87 1,479,769 -0.35(-0.24%)
May 02, 2023 148.85 150.08 146.59 149.22 1,160,066 +0.56(+0.38%)
May 01, 2023 148.28 149.57 147.82 148.66 1,569,496 -0.66(-0.44%)
Apr 28, 2023 148.79 149.79 148.10 149.32 752,637 +0.72(+0.48%)
Apr 27, 2023 146.81 148.71 145.69 148.60 762,831 +2.63(+1.80%)
Apr 26, 2023 144.29 146.70 144.22 145.97 1,252,374 +2.03(+1.41%)
Apr 25, 2023 146.96 146.96 143.39 143.94 1,222,169 -2.76(-1.88%)
Apr 24, 2023 149.39 149.63 146.00 146.70 1,145,299 -2.53(-1.70%)
Apr 21, 2023 147.82 149.26 147.71 149.24 1,066,504 +1.89(+1.28%)
Apr 20, 2023 148.74 148.88 146.59 147.35 918,578 -1.59(-1.07%)
Apr 19, 2023 149.23 149.60 148.64 148.94 855,637 -0.26(-0.17%)
Apr 18, 2023 149.84 150.59 149.15 149.20 749,318 +0.06(+0.04%)
Apr 17, 2023 150.50 151.04 148.06 149.14 1,014,181 -0.66(-0.44%)
Apr 14, 2023 150.60 152.03 149.64 149.80 759,896 -1.03(-0.68%)
Apr 13, 2023 150.17 151.16 149.59 150.83 1,192,020 +1.70(+1.14%)
Apr 12, 2023 151.63 152.17 148.99 149.13 1,487,136 -1.71(-1.13%)
Apr 11, 2023 148.92 151.79 148.87 150.84 1,525,722 +1.95(+1.31%)
Apr 10, 2023 146.64 148.91 146.52 148.89 1,724,541 +1.77(+1.20%)
Apr 06, 2023 149.18 149.18 146.57 147.12 1,304,657 -2.11(-1.42%)
Apr 05, 2023 149.12 149.75 148.05 149.24 1,339,544 -0.03(-0.02%)
Apr 04, 2023 150.16 150.87 148.91 149.27 1,451,783 -0.78(-0.52%)
Apr 03, 2023 150.84 151.52 149.18 150.05 1,812,720 -1.24(-0.82%)
Mar 31, 2023 150.84 152.01 150.25 151.29 1,402,436 +1.25(+0.83%)
Mar 30, 2023 150.74 151.37 149.26 150.04 1,341,685 -0.77(-0.51%)
Mar 29, 2023 151.14 151.47 149.87 150.81 1,220,527 +0.19(+0.13%)
Mar 28, 2023 150.23 151.58 149.37 150.61 1,253,082 +0.65(+0.44%)
Mar 27, 2023 150.04 151.16 148.56 149.96 1,620,911 +1.19(+0.80%)
Mar 24, 2023 147.69 149.01 146.17 148.77 1,649,499 +2.01(+1.37%)
Mar 23, 2023 148.05 149.83 144.06 146.76 2,743,938 -0.52(-0.35%)
Mar 22, 2023 147.91 150.29 147.28 147.28 1,796,232 -1.35(-0.91%)
Mar 21, 2023 148.19 149.85 147.77 148.62 1,337,046 +1.75(+1.19%)
Mar 20, 2023 144.98 147.67 144.98 146.87 1,538,510 +2.08(+1.43%)
Mar 17, 2023 147.10 147.35 143.88 144.79 4,792,744 -1.81(-1.24%)
Mar 16, 2023 143.19 147.36 142.87 146.61 1,299,381 +2.53(+1.76%)
Mar 15, 2023 142.60 144.59 141.80 144.07 1,971,523 +0.18(+0.12%)
Mar 14, 2023 144.07 146.22 142.40 143.90 2,119,122 +1.52(+1.07%)
Mar 13, 2023 139.26 143.77 139.26 142.37 2,002,742 +2.00(+1.42%)
Mar 10, 2023 141.29 143.02 139.83 140.38 1,101,412 -0.67(-0.48%)
Mar 09, 2023 142.80 143.82 140.85 141.05 1,114,035 -1.04(-0.73%)
Mar 08, 2023 142.94 142.94 140.34 142.09 853,175 -0.78(-0.55%)
Mar 07, 2023 144.82 146.06 142.56 142.87 1,157,710 -1.70(-1.17%)
Mar 06, 2023 143.96 144.96 143.55 144.57 1,094,167 +0.91(+0.63%)
Mar 03, 2023 143.47 144.56 142.84 143.66 1,149,537 +0.19(+0.14%)
Mar 02, 2023 139.89 143.73 139.43 143.47 1,073,460 +3.40(+2.43%)
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.