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 (%)
Aug 31, 2022 115.55 116.76 114.62 115.45 1,125,231 +0.31(+0.27%)
Aug 30, 2022 117.09 117.73 114.52 115.15 750,930 -1.23(-1.06%)
Aug 29, 2022 115.48 117.11 115.12 116.38 784,816 -0.25(-0.22%)
Aug 26, 2022 122.03 122.14 116.34 116.63 794,081 -5.30(-4.35%)
Aug 25, 2022 119.67 121.95 119.43 121.93 915,103 +2.77(+2.33%)
Aug 24, 2022 118.01 119.97 116.29 119.16 1,195,907 +0.66(+0.56%)
Aug 23, 2022 119.40 120.33 118.32 118.50 817,298 -0.16(-0.13%)
Aug 22, 2022 118.67 118.68 117.36 118.66 1,074,305 -1.80(-1.50%)
Aug 19, 2022 122.49 122.81 119.79 120.46 834,681 -3.08(-2.49%)
Aug 18, 2022 123.68 124.18 122.46 123.54 775,503 -0.31(-0.25%)
Aug 17, 2022 123.74 125.18 123.27 123.84 1,032,049 -1.54(-1.23%)
Aug 16, 2022 122.98 126.28 122.54 125.39 1,150,495 +2.00(+1.62%)
Aug 15, 2022 122.48 124.12 121.51 123.39 1,193,410 +0.28(+0.23%)
Aug 12, 2022 122.19 123.14 121.58 123.11 806,874 +1.57(+1.29%)
Aug 11, 2022 122.12 123.40 121.41 121.54 1,102,858 +0.33(+0.27%)
Aug 10, 2022 119.79 122.19 119.38 121.21 1,428,897 +3.82(+3.25%)
Aug 09, 2022 116.71 117.43 115.64 117.40 885,201 +0.42(+0.36%)
Aug 08, 2022 115.47 118.69 115.47 116.98 862,526 +1.64(+1.42%)
Aug 05, 2022 116.33 117.47 115.26 115.33 714,942 -2.05(-1.75%)
Aug 04, 2022 117.99 118.85 117.14 117.39 858,817 -1.02(-0.86%)
Aug 03, 2022 116.41 118.82 115.55 118.40 1,029,138 +2.55(+2.20%)
Aug 02, 2022 115.73 117.28 115.21 115.86 852,076 -0.57(-0.49%)
Aug 01, 2022 115.29 117.56 114.63 116.43 1,089,464 +0.24(+0.21%)
Jul 29, 2022 118.25 118.52 115.75 116.18 2,550,322 -1.95(-1.65%)
Jul 28, 2022 113.39 118.22 112.97 118.13 1,818,391 +4.77(+4.21%)
Jul 27, 2022 109.02 113.71 108.87 113.36 1,293,445 +5.94(+5.53%)
Jul 26, 2022 109.49 109.77 107.39 107.43 1,181,131 -3.42(-3.09%)
Jul 25, 2022 113.86 113.86 109.49 110.85 1,226,408 -2.40(-2.12%)
Jul 22, 2022 113.99 115.33 112.46 113.25 829,515 -0.32(-0.28%)
Jul 21, 2022 112.78 113.73 111.71 113.57 887,023 -0.19(-0.16%)
Jul 20, 2022 112.44 114.63 112.37 113.76 957,259 +1.59(+1.41%)
Jul 19, 2022 109.43 112.51 109.43 112.17 879,531 +3.51(+3.23%)
Jul 18, 2022 109.85 110.76 108.27 108.66 988,013 -0.62(-0.56%)
Jul 15, 2022 109.67 110.80 108.71 109.28 1,074,618 +0.87(+0.80%)
Jul 14, 2022 107.04 108.86 106.65 108.41 1,417,181 -0.13(-0.12%)
Jul 13, 2022 105.95 109.29 105.53 108.54 1,173,386 +0.44(+0.41%)
Jul 12, 2022 108.26 109.71 107.62 108.10 1,084,989 +0.36(+0.34%)
Jul 11, 2022 108.36 109.48 107.37 107.74 1,097,247 -1.25(-1.15%)
Jul 08, 2022 109.47 110.74 107.79 108.99 1,132,820 -0.47(-0.43%)
Jul 07, 2022 107.65 109.53 106.74 109.45 1,302,282 +1.66(+1.54%)
Jul 06, 2022 109.65 110.83 106.77 107.79 1,774,566 -1.66(-1.52%)
Jul 05, 2022 104.30 109.53 103.24 109.45 1,775,379 +3.84(+3.64%)
Jul 01, 2022 104.97 106.26 103.95 105.61 1,668,944 +1.14(+1.09%)
Jun 30, 2022 104.59 105.87 102.87 104.48 1,777,424 -0.69(-0.66%)
Jun 29, 2022 105.87 106.21 103.81 105.17 1,339,157 -1.14(-1.07%)
Jun 28, 2022 112.70 114.01 106.15 106.31 1,685,067 -6.31(-5.60%)
Jun 27, 2022 112.18 113.66 111.10 112.61 1,833,007 +1.96(+1.77%)
Jun 24, 2022 108.32 110.73 107.24 110.66 2,571,551 +3.89(+3.64%)
Jun 23, 2022 107.91 108.93 104.52 106.77 3,219,428 +0.44(+0.42%)
Jun 22, 2022 104.59 107.41 103.66 106.32 2,239,565 +1.31(+1.25%)
Jun 21, 2022 107.01 107.14 104.12 105.01 1,854,720 -0.46(-0.44%)
Jun 17, 2022 103.71 106.29 103.30 105.47 2,645,070 +2.18(+2.11%)
Jun 16, 2022 104.71 104.76 102.48 103.30 1,436,095 -4.35(-4.04%)
Jun 15, 2022 105.95 109.25 105.83 107.64 1,562,458 +2.33(+2.21%)
Jun 14, 2022 105.56 106.82 104.66 105.32 1,321,610 -0.23(-0.22%)
Jun 13, 2022 107.48 108.23 104.59 105.55 1,524,879 -5.23(-4.72%)
Jun 10, 2022 112.00 113.37 110.09 110.78 1,017,298 -3.25(-2.85%)
Jun 09, 2022 114.13 115.96 113.54 114.03 737,807 -0.85(-0.74%)
Jun 08, 2022 114.60 115.62 113.59 114.88 958,553 -0.49(-0.42%)
Jun 07, 2022 114.54 115.67 112.07 115.37 1,387,783 -0.93(-0.80%)
Jun 06, 2022 116.83 117.06 114.82 116.30 1,029,916 +0.13(+0.11%)
Jun 03, 2022 116.00 116.99 114.47 116.17 1,023,742 -1.02(-0.87%)
Jun 02, 2022 114.58 117.30 114.36 117.19 778,079 +2.73(+2.38%)
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.