Skip to main content

Darden Restaurants (NY: DRI )

167.11 +0.14 (+0.08%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 108.95 109.98 108.00 108.25 1,011,470 -0.77(-0.71%)
Aug 29, 2019 107.81 109.57 107.70 109.02 1,052,575 +1.47(+1.36%)
Aug 28, 2019 106.85 108.00 106.51 107.55 714,714 +0.61(+0.57%)
Aug 27, 2019 108.44 108.68 106.61 106.94 1,249,613 -1.50(-1.39%)
Aug 26, 2019 108.50 108.50 106.90 108.44 879,141 +0.60(+0.56%)
Aug 23, 2019 108.13 109.79 107.41 107.84 1,160,117 -0.33(-0.31%)
Aug 22, 2019 106.97 109.11 106.97 108.17 944,125 +1.23(+1.15%)
Aug 21, 2019 106.78 107.35 106.04 106.95 1,058,677 +0.59(+0.56%)
Aug 20, 2019 106.85 107.08 105.01 106.36 780,751 -0.63(-0.59%)
Aug 19, 2019 105.99 107.66 105.48 106.98 1,030,243 +2.21(+2.11%)
Aug 16, 2019 103.18 105.27 102.98 104.77 938,711 +1.96(+1.91%)
Aug 15, 2019 104.49 104.91 102.57 102.81 1,654,203 -1.69(-1.62%)
Aug 14, 2019 107.37 107.66 104.49 104.50 1,311,621 -3.90(-3.60%)
Aug 13, 2019 107.99 109.98 107.30 108.41 1,006,946 +0.44(+0.41%)
Aug 12, 2019 109.27 109.69 105.69 107.97 1,051,987 -1.58(-1.44%)
Aug 09, 2019 108.91 110.85 108.09 109.54 1,691,894 +0.34(+0.31%)
Aug 08, 2019 106.86 109.24 106.38 109.20 1,202,438 +2.79(+2.62%)
Aug 07, 2019 105.01 106.81 104.12 106.41 1,221,491 +0.93(+0.88%)
Aug 06, 2019 105.86 106.80 105.33 105.48 1,089,148 -0.12(-0.11%)
Aug 05, 2019 106.26 107.19 104.43 105.60 1,118,043 -1.85(-1.72%)
Aug 02, 2019 108.21 108.98 107.23 107.45 994,929 -0.71(-0.65%)
Aug 01, 2019 108.80 109.21 107.48 108.16 1,092,978 -0.61(-0.56%)
Jul 31, 2019 111.06 111.06 107.49 108.76 1,295,592 -2.79(-2.50%)
Jul 30, 2019 112.85 113.05 110.72 111.56 728,050 -1.74(-1.53%)
Jul 29, 2019 112.70 113.41 111.96 113.29 1,128,766 +0.59(+0.52%)
Jul 26, 2019 111.18 113.04 110.69 112.70 924,741 +2.12(+1.92%)
Jul 25, 2019 110.96 111.24 110.05 110.58 1,067,651 -0.58(-0.52%)
Jul 24, 2019 112.01 112.80 110.56 111.16 1,106,249 -0.82(-0.73%)
Jul 23, 2019 112.88 113.14 111.56 111.98 1,066,646 -0.27(-0.24%)
Jul 22, 2019 111.60 112.54 111.00 112.25 1,052,854 +0.94(+0.84%)
Jul 19, 2019 110.84 111.97 110.25 111.31 1,116,529 +0.30(+0.27%)
Jul 18, 2019 109.53 111.04 109.12 111.01 1,106,302 +1.66(+1.52%)
Jul 17, 2019 110.45 110.85 108.50 109.35 1,607,253 -0.89(-0.81%)
Jul 16, 2019 111.11 112.26 110.17 110.24 1,689,745 -1.98(-1.76%)
Jul 15, 2019 111.82 112.73 111.58 112.22 941,686 +0.59(+0.53%)
Jul 12, 2019 110.07 111.97 109.81 111.63 1,118,429 +2.17(+1.99%)
Jul 11, 2019 108.92 109.81 108.18 109.45 1,071,271 +0.74(+0.68%)
Jul 10, 2019 109.71 110.24 108.00 108.71 1,261,094 -0.97(-0.88%)
Jul 09, 2019 110.88 111.69 109.29 109.68 1,532,077 -1.36(-1.22%)
Jul 08, 2019 109.52 111.22 108.83 111.04 2,093,674 +1.19(+1.08%)
Jul 05, 2019 108.27 109.88 107.78 109.85 709,335 +1.71(+1.59%)
Jul 03, 2019 107.46 108.78 107.46 108.13 681,984 +0.78(+0.73%)
Jul 02, 2019 108.03 108.11 106.90 107.35 1,211,601 -0.68(-0.62%)
Jul 01, 2019 109.16 109.55 106.92 108.03 1,353,004 -0.12(-0.11%)
Jun 28, 2019 107.49 108.38 106.76 108.15 2,740,543 +0.17(+0.16%)
Jun 27, 2019 106.61 108.12 106.35 107.98 1,178,613 +1.36(+1.28%)
Jun 26, 2019 109.30 109.68 105.96 106.62 2,013,218 -2.78(-2.54%)
Jun 25, 2019 108.74 110.08 108.46 109.40 1,757,526 +1.02(+0.94%)
Jun 24, 2019 108.05 110.14 107.94 108.38 2,547,976 +0.67(+0.63%)
Jun 21, 2019 105.76 107.90 105.43 107.70 2,563,490 +2.27(+2.16%)
Jun 20, 2019 102.04 106.47 99.95 105.43 4,506,512 +1.12(+1.07%)
Jun 19, 2019 104.76 105.95 102.86 104.31 2,804,001 -0.46(-0.44%)
Jun 18, 2019 105.14 106.07 104.17 104.77 2,396,853 -0.34(-0.32%)
Jun 17, 2019 106.46 106.59 103.89 105.11 2,063,172 -1.22(-1.14%)
Jun 14, 2019 105.51 106.78 105.39 106.33 1,007,612 +0.69(+0.66%)
Jun 13, 2019 104.93 106.17 104.84 105.64 1,424,798 +0.97(+0.92%)
Jun 12, 2019 106.47 106.63 104.06 104.67 1,287,243 -1.08(-1.03%)
Jun 11, 2019 106.23 107.30 105.47 105.75 1,232,349 +0.05(+0.04%)
Jun 10, 2019 108.04 109.06 105.24 105.71 997,710 -2.08(-1.93%)
Jun 07, 2019 107.80 108.96 107.51 107.78 1,289,905 +0.57(+0.53%)
Jun 06, 2019 104.84 107.83 104.61 107.22 1,254,587 +2.37(+2.26%)
Jun 05, 2019 105.09 105.33 104.11 104.84 1,362,501 -0.01(-0.01%)
Jun 04, 2019 103.99 106.23 103.81 104.85 1,839,186 +1.39(+1.35%)
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.