Skip to main content

Darden Restaurants (NY: DRI )

148.45 -1.14 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 148.71 149.63 147.78 148.45 696,817 -1.14(-0.76%)
Feb 07, 2023 148.70 149.90 147.65 149.59 664,124 -0.20(-0.13%)
Feb 06, 2023 147.51 149.85 147.51 149.79 1,027,266 +2.37(+1.61%)
Feb 03, 2023 146.50 148.59 145.64 147.42 736,332 -0.50(-0.34%)
Feb 02, 2023 148.24 149.25 146.79 147.92 1,414,254 +0.86(+0.58%)
Feb 01, 2023 148.01 148.49 143.94 147.06 1,210,682 -0.91(-0.61%)
Jan 31, 2023 146.69 148.18 146.38 147.97 2,240,485 +1.05(+0.71%)
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%)
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.