Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 135.69 136.43 135.09 135.79 1,250,372 +0.30(+0.22%)
Feb 27, 2023 137.70 137.97 135.26 135.49 972,790 -1.77(-1.29%)
Feb 24, 2023 139.37 140.32 136.93 137.25 1,203,491 -3.56(-2.53%)
Feb 23, 2023 141.62 142.36 140.19 140.81 1,150,166 -0.60(-0.42%)
Feb 22, 2023 141.10 142.41 139.47 141.41 1,289,032 +1.02(+0.72%)
Feb 21, 2023 139.12 140.74 138.32 140.40 1,588,457 +1.66(+1.20%)
Feb 17, 2023 138.03 139.65 137.34 138.74 1,498,255 +0.31(+0.23%)
Feb 16, 2023 138.15 140.28 138.15 138.42 1,376,015 -0.86(-0.61%)
Feb 15, 2023 138.58 139.31 137.68 139.28 1,324,990 +0.33(+0.24%)
Feb 14, 2023 140.46 140.62 138.06 138.94 1,305,323 -1.45(-1.03%)
Feb 13, 2023 140.00 141.13 136.87 140.40 1,169,728 +0.78(+0.56%)
Feb 10, 2023 140.07 140.55 138.99 139.62 1,214,512 -0.70(-0.50%)
Feb 09, 2023 141.88 143.14 139.92 140.32 944,805 -0.66(-0.46%)
Feb 08, 2023 141.22 142.10 140.34 140.98 733,759 -1.08(-0.76%)
Feb 07, 2023 141.21 142.35 140.22 142.06 699,333 -0.19(-0.13%)
Feb 06, 2023 140.08 142.31 140.08 142.25 1,081,728 +2.25(+1.61%)
Feb 03, 2023 139.12 141.11 138.31 140.00 775,369 -0.48(-0.34%)
Feb 02, 2023 140.78 141.74 139.40 140.47 1,489,232 +0.82(+0.59%)
Feb 01, 2023 140.56 141.01 136.69 139.66 1,274,868 -0.86(-0.61%)
Jan 31, 2023 139.31 140.72 139.01 140.52 2,359,267 +1.00(+0.71%)
Jan 30, 2023 140.56 142.03 139.39 139.52 936,472 -1.38(-0.98%)
Jan 27, 2023 142.45 142.45 140.42 140.90 897,453 -0.88(-0.62%)
Jan 26, 2023 140.75 142.10 140.69 141.78 845,033 +1.44(+1.03%)
Jan 25, 2023 137.91 140.46 137.54 140.34 919,011 +1.71(+1.23%)
Jan 24, 2023 140.96 140.96 138.17 138.63 990,033 -2.01(-1.43%)
Jan 23, 2023 140.43 140.99 139.59 140.64 686,832 +0.68(+0.49%)
Jan 20, 2023 138.62 140.16 137.97 139.96 893,596 +1.89(+1.37%)
Jan 19, 2023 138.90 139.31 137.94 138.07 1,255,840 -1.03(-0.74%)
Jan 18, 2023 142.15 142.32 138.66 139.10 855,023 -2.40(-1.70%)
Jan 17, 2023 141.48 142.37 141.06 141.51 767,013 -0.75(-0.53%)
Jan 13, 2023 140.41 142.38 139.85 142.26 684,296 +1.05(+0.74%)
Jan 12, 2023 142.59 143.13 140.76 141.21 1,355,471 -0.90(-0.64%)
Jan 11, 2023 143.22 144.42 141.51 142.12 1,503,060 -0.63(-0.44%)
Jan 10, 2023 140.92 143.11 140.65 142.74 1,587,483 +2.10(+1.49%)
Jan 09, 2023 138.65 140.98 138.59 140.64 1,514,673 +2.21(+1.60%)
Jan 06, 2023 136.09 138.75 135.98 138.43 1,519,394 +2.52(+1.86%)
Jan 05, 2023 135.10 136.43 133.77 135.91 1,410,844 +1.20(+0.89%)
Jan 04, 2023 132.33 135.21 131.71 134.71 1,305,509 +2.89(+2.19%)
Jan 03, 2023 131.61 132.03 129.91 131.82 1,305,652 +1.53(+1.18%)
Dec 30, 2022 131.50 131.61 129.48 130.28 849,570 -1.65(-1.25%)
Dec 29, 2022 131.47 132.24 131.06 131.93 717,338 +1.19(+0.91%)
Dec 28, 2022 130.16 131.64 129.93 130.75 967,884 +1.02(+0.78%)
Dec 27, 2022 130.86 131.10 129.21 129.73 863,233 -1.04(-0.79%)
Dec 23, 2022 129.39 131.25 128.40 130.76 699,964 +1.44(+1.11%)
Dec 22, 2022 129.80 130.15 128.29 129.32 892,377 -1.17(-0.90%)
Dec 21, 2022 132.42 132.74 130.45 130.49 1,051,685 -1.10(-0.84%)
Dec 20, 2022 130.22 132.22 130.07 131.59 1,466,107 +1.20(+0.92%)
Dec 19, 2022 131.92 132.53 129.51 130.40 2,018,982 -1.37(-1.04%)
Dec 16, 2022 124.38 132.52 124.23 131.76 3,929,672 -2.79(-2.07%)
Dec 15, 2022 134.66 135.02 132.71 134.55 1,684,199 -1.03(-0.76%)
Dec 14, 2022 138.83 138.92 134.21 135.58 1,369,053 -1.02(-0.74%)
Dec 13, 2022 138.92 139.53 135.32 136.59 1,520,542 +0.51(+0.37%)
Dec 12, 2022 134.49 136.12 132.33 136.09 1,456,467 +1.81(+1.35%)
Dec 09, 2022 134.95 135.93 134.16 134.28 1,034,455 -1.13(-0.84%)
Dec 08, 2022 135.09 136.09 134.38 135.41 1,341,464 +1.47(+1.10%)
Dec 07, 2022 134.49 136.21 133.82 133.94 847,394 -0.61(-0.46%)
Dec 06, 2022 135.26 136.15 133.42 134.55 1,240,075 -0.64(-0.47%)
Dec 05, 2022 135.74 136.02 134.46 135.19 986,774 -1.83(-1.33%)
Dec 02, 2022 135.60 137.74 134.77 137.02 916,869 -0.16(-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.