Skip to main content

Darden Restaurants (NY: DRI )

131.91 +1.68 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 130.93 131.94 130.27 131.91 753,030 +1.68(+1.29%)
Aug 11, 2022 130.85 132.22 130.09 130.23 1,029,268 +0.35(+0.27%)
Aug 10, 2022 128.35 130.93 127.91 129.88 1,333,551 +4.09(+3.25%)
Aug 09, 2022 125.05 125.83 123.91 125.79 826,134 +0.45(+0.36%)
Aug 08, 2022 123.73 127.18 123.73 125.34 804,972 +1.76(+1.42%)
Aug 05, 2022 124.65 125.87 123.50 123.58 667,236 -2.20(-1.75%)
Aug 04, 2022 126.43 127.35 125.51 125.78 801,511 -1.09(-0.86%)
Aug 03, 2022 124.73 127.32 123.81 126.87 960,467 +2.73(+2.20%)
Aug 02, 2022 124.00 125.67 123.44 124.14 795,220 -0.61(-0.49%)
Aug 01, 2022 123.53 125.96 122.83 124.75 1,016,767 +0.26(+0.21%)
Jul 29, 2022 126.70 126.99 124.03 124.49 2,380,146 -2.09(-1.65%)
Jul 28, 2022 121.50 126.67 121.05 126.58 1,697,055 +5.11(+4.21%)
Jul 27, 2022 116.81 121.84 116.65 121.47 1,207,137 +6.36(+5.53%)
Jul 26, 2022 117.32 117.62 115.07 115.11 1,102,318 -3.67(-3.09%)
Jul 25, 2022 122.00 122.00 117.32 118.78 1,144,574 -2.57(-2.12%)
Jul 22, 2022 122.14 123.57 120.50 121.35 774,164 -0.34(-0.28%)
Jul 21, 2022 120.84 121.86 119.70 121.69 827,835 -0.20(-0.16%)
Jul 20, 2022 120.48 122.83 120.41 121.89 893,384 +1.70(+1.41%)
Jul 19, 2022 117.25 120.55 117.25 120.19 820,843 +3.76(+3.23%)
Jul 18, 2022 117.70 118.68 116.01 116.43 922,086 -0.66(-0.56%)
Jul 15, 2022 117.51 118.72 116.48 117.09 1,002,912 +0.93(+0.80%)
Jul 14, 2022 114.69 116.64 114.28 116.16 1,322,617 -0.14(-0.12%)
Jul 13, 2022 113.53 117.10 113.08 116.30 1,095,090 +0.47(+0.41%)
Jul 12, 2022 116.00 117.55 115.32 115.83 1,012,591 +0.39(+0.34%)
Jul 11, 2022 116.11 117.31 115.05 115.44 1,024,031 -1.34(-1.15%)
Jul 08, 2022 117.30 118.66 115.50 116.78 1,057,230 -0.50(-0.43%)
Jul 07, 2022 115.35 117.36 114.37 117.28 1,215,385 +0.57(+0.49%)
Jul 06, 2022 118.72 120.00 115.60 116.71 1,638,984 -1.80(-1.52%)
Jul 05, 2022 112.93 118.59 111.78 118.51 1,639,735 +4.16(+3.64%)
Jul 01, 2022 113.65 115.05 112.55 114.35 1,541,432 +1.23(+1.09%)
Jun 30, 2022 113.24 114.63 111.38 113.12 1,641,624 -0.75(-0.66%)
Jun 29, 2022 114.63 115.00 112.39 113.87 1,236,842 -1.23(-1.07%)
Jun 28, 2022 122.02 123.44 114.93 115.10 1,556,323 -6.83(-5.60%)
Jun 27, 2022 121.46 123.06 120.30 121.93 1,692,960 +2.12(+1.77%)
Jun 24, 2022 117.28 119.89 116.11 119.81 2,375,077 +4.21(+3.64%)
Jun 23, 2022 116.84 117.94 113.17 115.60 2,973,454 +0.48(+0.42%)
Jun 22, 2022 113.24 116.30 112.23 115.12 2,068,456 +1.42(+1.25%)
Jun 21, 2022 115.86 116.00 112.73 113.70 1,713,014 -0.50(-0.44%)
Jun 17, 2022 112.29 115.08 111.85 114.20 2,442,979 +2.36(+2.11%)
Jun 16, 2022 113.37 113.42 110.96 111.84 1,326,373 -4.71(-4.04%)
Jun 15, 2022 114.72 118.29 114.58 116.55 1,443,082 +2.52(+2.21%)
Jun 14, 2022 114.29 115.66 113.32 114.03 1,220,635 -0.25(-0.22%)
Jun 13, 2022 116.37 117.18 113.24 114.28 1,408,374 -5.66(-4.72%)
Jun 10, 2022 121.27 122.75 119.20 119.94 939,574 -3.52(-2.85%)
Jun 09, 2022 123.57 125.55 122.93 123.46 681,437 -0.92(-0.74%)
Jun 08, 2022 124.08 125.19 122.99 124.38 885,317 -0.53(-0.42%)
Jun 07, 2022 124.02 125.23 121.34 124.91 1,281,753 -1.01(-0.80%)
Jun 06, 2022 126.50 126.74 124.31 125.92 951,228 +0.14(+0.11%)
Jun 03, 2022 125.60 126.67 123.94 125.78 945,525 -1.10(-0.87%)
Jun 02, 2022 124.06 127.00 123.82 126.88 718,632 +2.95(+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.