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 (%)
Sep 30, 2021 143.07 142.40 140.37 140.35 1,121,509 -2.05(-1.44%)
Sep 29, 2021 145.57 145.70 142.21 142.40 900,308 -2.03(-1.40%)
Sep 28, 2021 147.51 148.56 143.94 144.43 1,478,329 -3.65(-2.47%)
Sep 27, 2021 146.93 148.82 145.91 148.08 1,426,084 +1.03(+0.70%)
Sep 24, 2021 148.30 149.13 145.71 147.06 1,417,538 -0.74(-0.50%)
Sep 23, 2021 147.83 152.22 145.38 147.80 4,038,490 +8.51(+6.11%)
Sep 22, 2021 136.96 140.37 136.55 139.29 1,777,068 +3.53(+2.60%)
Sep 21, 2021 138.54 139.14 135.09 135.76 1,630,225 -2.02(-1.47%)
Sep 20, 2021 135.33 137.97 134.86 137.78 1,714,178 -0.69(-0.50%)
Sep 17, 2021 138.43 139.27 136.96 138.47 1,745,609 -0.81(-0.58%)
Sep 16, 2021 138.30 139.96 137.68 139.27 890,755 +1.19(+0.87%)
Sep 15, 2021 136.58 138.14 135.42 138.08 1,347,639 +0.36(+0.26%)
Sep 14, 2021 139.96 139.96 136.68 137.71 1,138,762 -0.92(-0.66%)
Sep 13, 2021 138.56 138.94 136.78 138.63 697,907 +0.88(+0.64%)
Sep 10, 2021 138.67 139.16 137.04 137.75 924,636 +0.45(+0.32%)
Sep 09, 2021 135.82 138.97 135.82 137.31 820,616 +0.84(+0.62%)
Sep 08, 2021 136.53 137.57 135.29 136.46 1,779,176 -0.26(-0.19%)
Sep 07, 2021 137.01 137.56 135.94 136.72 1,144,813 -0.46(-0.34%)
Sep 03, 2021 138.98 139.73 136.78 137.19 1,190,926 -2.33(-1.67%)
Sep 02, 2021 140.76 141.56 138.92 139.51 794,908 -0.56(-0.40%)
Sep 01, 2021 140.17 140.28 137.87 140.08 896,575 +0.48(+0.34%)
Aug 31, 2021 138.85 140.32 137.09 139.60 2,804,965 +0.74(+0.53%)
Aug 30, 2021 141.71 141.71 137.84 138.85 1,324,149 -2.99(-2.11%)
Aug 27, 2021 137.85 142.60 137.66 141.85 1,537,528 +4.27(+3.10%)
Aug 26, 2021 138.68 139.61 136.92 137.58 1,520,807 -1.56(-1.12%)
Aug 25, 2021 135.10 139.72 134.91 139.14 2,244,291 +3.97(+2.94%)
Aug 24, 2021 132.41 135.83 132.41 135.17 1,953,401 +3.34(+2.53%)
Aug 23, 2021 130.30 132.19 129.66 131.83 1,579,910 +2.74(+2.12%)
Aug 20, 2021 126.60 129.40 125.82 129.09 1,418,841 +2.36(+1.86%)
Aug 19, 2021 125.84 127.44 123.38 126.72 2,142,540 -0.23(-0.18%)
Aug 18, 2021 126.02 128.50 124.64 126.96 1,302,920 -0.15(-0.12%)
Aug 17, 2021 128.74 129.93 125.47 127.11 1,896,616 -2.83(-2.18%)
Aug 16, 2021 130.55 130.70 128.39 129.93 1,559,979 -1.64(-1.25%)
Aug 13, 2021 132.04 132.87 131.19 131.57 1,054,245 +0.03(+0.02%)
Aug 12, 2021 130.77 131.64 129.55 131.54 1,085,003 +0.81(+0.62%)
Aug 11, 2021 129.61 131.01 128.64 130.74 1,059,332 +0.81(+0.62%)
Aug 10, 2021 128.34 130.35 127.51 129.93 1,553,722 +1.84(+1.44%)
Aug 09, 2021 130.96 131.44 127.00 128.09 3,689,645 -6.00(-4.47%)
Aug 06, 2021 134.98 136.21 132.91 134.08 2,080,766 +0.21(+0.16%)
Aug 05, 2021 136.34 137.71 133.71 133.87 1,945,497 -1.79(-1.32%)
Aug 04, 2021 134.95 137.44 134.73 135.66 1,137,156 -0.40(-0.29%)
Aug 03, 2021 136.81 137.22 133.17 136.06 2,948,109 -0.81(-0.60%)
Aug 02, 2021 136.26 138.83 135.75 136.87 1,660,701 +1.70(+1.25%)
Jul 30, 2021 137.92 139.31 134.56 135.18 1,919,488 -4.03(-2.89%)
Jul 29, 2021 138.03 139.65 137.76 139.21 1,718,299 +1.88(+1.37%)
Jul 28, 2021 138.24 138.99 136.33 137.32 2,907,884 -1.21(-0.88%)
Jul 27, 2021 135.69 138.59 135.23 138.54 2,130,956 +2.00(+1.47%)
Jul 26, 2021 133.99 136.60 132.91 136.54 1,569,630 +2.62(+1.96%)
Jul 23, 2021 135.70 136.02 133.16 133.91 1,686,138 +0.30(+0.22%)
Jul 22, 2021 133.45 134.26 131.78 133.62 1,592,173 -0.74(-0.55%)
Jul 21, 2021 133.02 135.41 133.02 134.36 1,445,715 +2.90(+2.21%)
Jul 20, 2021 125.55 132.12 125.55 131.46 1,761,863 +6.53(+5.23%)
Jul 19, 2021 127.44 128.71 123.65 124.93 2,757,147 -6.41(-4.88%)
Jul 16, 2021 135.05 135.30 131.09 131.34 969,977 -2.84(-2.12%)
Jul 15, 2021 135.69 136.21 132.05 134.18 1,706,501 -2.36(-1.73%)
Jul 14, 2021 137.49 139.06 136.31 136.55 1,183,639 -0.04(-0.03%)
Jul 13, 2021 138.07 138.56 136.32 136.58 1,204,265 -2.36(-1.70%)
Jul 12, 2021 137.15 139.13 136.85 138.95 1,531,406 +1.27(+0.92%)
Jul 09, 2021 134.81 137.83 134.60 137.68 1,222,223 +4.29(+3.22%)
Jul 08, 2021 134.89 136.28 132.18 133.39 2,240,972 -3.47(-2.53%)
Jul 07, 2021 136.05 138.15 136.05 136.85 2,909,426 -0.08(-0.06%)
Jul 06, 2021 136.72 137.40 133.83 136.94 3,404,765 +0.69(+0.51%)
Jul 02, 2021 135.21 136.70 135.21 136.25 1,172,985 -0.04(-0.03%)
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.