Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 127.28 128.04 124.03 125.38 2,435,434 -3.45(-2.68%)
Nov 29, 2021 130.24 130.77 127.62 128.83 1,498,412 +1.09(+0.85%)
Nov 26, 2021 127.67 128.27 124.65 127.74 1,466,955 -7.12(-5.28%)
Nov 24, 2021 133.64 135.48 133.23 134.86 675,507 -0.02(-0.01%)
Nov 23, 2021 134.87 136.86 133.47 134.87 1,128,699 +1.37(+1.03%)
Nov 22, 2021 130.55 134.27 130.20 133.50 1,186,058 +3.39(+2.61%)
Nov 19, 2021 131.69 131.69 128.29 130.11 1,382,358 -2.51(-1.89%)
Nov 18, 2021 134.02 132.87 132.25 132.62 1,172,497 -0.98(-0.74%)
Nov 17, 2021 132.79 134.46 132.28 133.60 825,325 +0.34(+0.26%)
Nov 16, 2021 134.27 134.53 133.18 133.26 1,154,961 -0.96(-0.72%)
Nov 15, 2021 137.34 137.58 133.53 134.22 1,177,105 -2.34(-1.71%)
Nov 12, 2021 136.91 137.56 135.67 136.56 857,503 -0.77(-0.56%)
Nov 11, 2021 137.45 138.47 135.93 137.33 1,123,822 -0.54(-0.39%)
Nov 10, 2021 140.16 137.87 813,245 -3.56(-2.52%)
Nov 09, 2021 139.62 141.44 139.08 141.43 1,044,417 +2.03(+1.45%)
Nov 08, 2021 139.51 140.39 138.48 139.40 1,132,358 -1.00(-0.71%)
Nov 05, 2021 138.03 141.17 137.21 140.40 1,813,770 +7.63(+5.75%)
Nov 04, 2021 132.16 134.94 131.15 132.77 1,400,248 +0.83(+0.63%)
Nov 03, 2021 130.23 133.55 129.28 131.94 1,275,565 +1.38(+1.06%)
Nov 02, 2021 134.39 134.50 129.83 130.56 997,501 -3.97(-2.95%)
Nov 01, 2021 131.30 134.89 132.18 134.53 1,073,246 +3.53(+2.69%)
Oct 29, 2021 130.97 133.35 130.23 131.00 1,295,156 -0.74(-0.56%)
Oct 28, 2021 130.90 131.78 129.71 131.74 1,085,570 +1.29(+0.99%)
Oct 27, 2021 132.30 132.49 130.42 130.45 1,266,405 -2.01(-1.52%)
Oct 26, 2021 131.67 132.46 1,047,229 +2.05(+1.58%)
Oct 25, 2021 132.72 132.84 130.20 130.40 1,584,569 -1.75(-1.32%)
Oct 22, 2021 131.97 132.74 130.37 132.15 784,294 -0.20(-0.15%)
Oct 21, 2021 130.12 132.55 130.12 132.35 1,218,160 +2.21(+1.70%)
Oct 20, 2021 129.19 132.70 129.19 130.14 2,023,564 -3.01(-2.26%)
Oct 19, 2021 135.70 135.78 132.14 133.15 1,290,960 -2.09(-1.55%)
Oct 18, 2021 134.97 135.47 133.82 135.24 1,199,071 -0.32(-0.23%)
Oct 15, 2021 137.93 139.28 135.51 135.56 1,341,221 -1.30(-0.95%)
Oct 14, 2021 136.96 137.62 136.30 136.86 1,351,030 +0.92(+0.68%)
Oct 13, 2021 138.86 138.86 135.07 135.94 1,531,690 -2.38(-1.72%)
Oct 12, 2021 139.33 140.42 137.69 138.32 988,700 -0.74(-0.53%)
Oct 11, 2021 141.06 141.89 139.01 139.06 763,343 -1.44(-1.02%)
Oct 08, 2021 141.40 142.48 140.35 140.49 1,135,764 -1.11(-0.78%)
Oct 07, 2021 142.97 143.46 141.37 141.60 1,092,345 -0.40(-0.28%)
Oct 06, 2021 139.83 142.16 139.30 142.00 1,309,537 +0.51(+0.36%)
Oct 05, 2021 140.84 142.95 139.39 141.49 998,563 +1.13(+0.80%)
Oct 04, 2021 140.37 142.60 139.45 140.36 1,467,018 -0.40(-0.28%)
Oct 01, 2021 137.73 142.03 137.54 140.75 1,251,808 +4.05(+2.96%)
Sep 30, 2021 139.35 138.70 136.71 136.70 1,151,480 -2.00(-1.44%)
Sep 29, 2021 141.78 141.91 138.51 138.70 924,367 -1.98(-1.40%)
Sep 28, 2021 143.67 144.69 140.19 140.67 1,517,835 -3.56(-2.47%)
Sep 27, 2021 143.11 144.95 142.11 144.23 1,464,195 +1.00(+0.70%)
Sep 24, 2021 144.44 145.25 141.92 143.23 1,455,420 -0.72(-0.50%)
Sep 23, 2021 143.99 148.26 141.59 143.95 4,146,413 +8.29(+6.11%)
Sep 22, 2021 133.39 136.72 132.99 135.66 1,824,558 +3.44(+2.60%)
Sep 21, 2021 134.93 135.52 131.58 132.23 1,673,791 -1.97(-1.47%)
Sep 20, 2021 131.81 134.37 131.35 134.19 1,759,987 -0.67(-0.50%)
Sep 17, 2021 134.82 135.65 133.39 134.86 1,792,258 -0.78(-0.58%)
Sep 16, 2021 134.70 136.31 134.09 135.65 914,559 +1.16(+0.87%)
Sep 15, 2021 133.03 134.54 131.89 134.48 1,383,653 +0.35(+0.26%)
Sep 14, 2021 136.31 136.31 133.12 134.13 1,169,194 -0.89(-0.66%)
Sep 13, 2021 134.95 135.32 133.22 135.02 716,558 +0.86(+0.64%)
Sep 10, 2021 135.06 135.54 133.47 134.17 949,346 +0.43(+0.32%)
Sep 09, 2021 132.29 135.36 132.29 133.73 842,546 +0.82(+0.62%)
Sep 08, 2021 132.97 133.99 131.77 132.91 1,826,722 -0.25(-0.19%)
Sep 07, 2021 133.44 133.98 132.41 133.16 1,175,407 -0.45(-0.34%)
Sep 03, 2021 135.37 136.10 133.22 133.62 1,222,752 -2.26(-1.67%)
Sep 02, 2021 137.10 137.88 135.30 135.88 816,150 -0.55(-0.40%)
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.