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 (%)
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%)
Jul 01, 2021 134.52 136.56 133.84 136.28 2,063,552 +2.01(+1.49%)
Jun 30, 2021 131.54 134.34 131.54 134.28 2,872,555 +2.02(+1.53%)
Jun 29, 2021 130.89 133.13 130.23 132.25 2,915,916 +1.81(+1.39%)
Jun 28, 2021 133.14 133.37 128.23 130.44 2,206,873 -2.11(-1.59%)
Jun 25, 2021 130.26 134.53 129.28 132.55 5,210,509 +3.92(+3.05%)
Jun 24, 2021 127.02 129.99 125.59 128.63 2,588,170 +4.05(+3.25%)
Jun 23, 2021 124.49 125.61 123.75 124.58 2,047,066 -0.14(-0.11%)
Jun 22, 2021 124.04 125.23 122.98 124.72 2,475,414 +2.00(+1.63%)
Jun 21, 2021 120.50 123.24 120.20 122.72 1,174,304 +3.06(+2.56%)
Jun 18, 2021 119.57 121.23 118.27 119.66 2,313,296 -1.66(-1.37%)
Jun 17, 2021 126.18 126.33 119.95 121.33 1,940,500 -4.19(-3.33%)
Jun 16, 2021 125.65 126.13 123.09 125.51 1,672,880 -0.23(-0.18%)
Jun 15, 2021 126.97 127.53 125.40 125.74 835,944 -0.73(-0.57%)
Jun 14, 2021 127.89 129.37 126.03 126.47 875,217 -1.48(-1.16%)
Jun 11, 2021 126.59 128.21 126.59 127.95 733,915 +2.03(+1.61%)
Jun 10, 2021 127.59 128.46 124.78 125.92 1,020,529 -1.63(-1.28%)
Jun 09, 2021 130.00 130.59 127.30 127.55 1,197,964 -1.92(-1.48%)
Jun 08, 2021 126.77 130.61 126.77 129.47 1,249,179 +3.19(+2.53%)
Jun 07, 2021 123.92 126.74 123.92 126.28 1,203,574 +2.89(+2.34%)
Jun 04, 2021 124.22 124.63 122.24 123.39 1,933,465 -0.28(-0.22%)
Jun 03, 2021 125.10 125.24 122.76 123.66 1,600,684 -1.95(-1.55%)
Jun 02, 2021 126.04 126.48 124.64 125.61 1,862,277 -0.70(-0.55%)
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.