Skip to main content

Darden Restaurants (NY: DRI )

167.38 +0.41 (+0.25%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 121.41 121.68 118.85 119.29 2,483,942 -2.00(-1.65%)
Jul 28, 2022 116.42 121.38 115.99 121.29 1,771,062 +4.90(+4.21%)
Jul 27, 2022 111.93 116.75 111.78 116.39 1,259,779 +6.09(+5.52%)
Jul 26, 2022 112.42 112.70 110.26 110.30 1,150,389 -3.52(-3.09%)
Jul 25, 2022 116.90 116.90 112.42 113.82 1,194,487 -2.46(-2.12%)
Jul 22, 2022 117.04 118.41 115.47 116.28 807,924 -0.33(-0.28%)
Jul 21, 2022 115.79 116.77 114.70 116.61 863,936 -0.19(-0.16%)
Jul 20, 2022 115.45 117.70 115.37 116.80 932,343 +1.63(+1.41%)
Jul 19, 2022 112.35 115.51 112.35 115.17 856,639 +3.60(+3.23%)
Jul 18, 2022 112.78 113.72 111.16 111.56 962,297 -0.63(-0.56%)
Jul 15, 2022 112.60 113.76 111.61 112.20 1,046,648 +0.89(+0.80%)
Jul 14, 2022 109.90 111.77 109.50 111.31 1,380,295 -0.13(-0.12%)
Jul 13, 2022 108.79 112.21 108.36 111.44 1,142,845 +0.45(+0.41%)
Jul 12, 2022 111.15 112.64 110.50 110.99 1,056,749 +0.37(+0.34%)
Jul 11, 2022 111.26 112.40 110.24 110.62 1,068,688 -1.28(-1.15%)
Jul 08, 2022 112.40 113.70 110.67 111.90 1,103,334 -0.48(-0.43%)
Jul 07, 2022 110.53 112.46 109.59 112.38 1,268,386 +1.70(+1.54%)
Jul 06, 2022 112.58 113.79 109.62 110.67 1,728,377 -1.71(-1.52%)
Jul 05, 2022 107.09 112.46 106.00 112.38 1,729,169 +3.94(+3.64%)
Jul 01, 2022 107.77 109.10 106.73 108.44 1,625,505 +1.17(+1.09%)
Jun 30, 2022 107.38 108.70 105.62 107.27 1,731,161 -0.71(-0.66%)
Jun 29, 2022 108.70 109.05 106.58 107.98 1,304,302 -1.17(-1.07%)
Jun 28, 2022 115.71 117.06 108.99 109.15 1,641,208 -6.48(-5.60%)
Jun 27, 2022 115.18 116.69 114.07 115.62 1,785,297 +2.01(+1.77%)
Jun 24, 2022 111.21 113.69 110.11 113.61 2,504,618 +3.99(+3.64%)
Jun 23, 2022 110.80 111.84 107.32 109.62 3,135,632 +0.45(+0.42%)
Jun 22, 2022 107.38 110.28 106.42 109.17 2,181,274 +1.35(+1.25%)
Jun 21, 2022 109.87 110.00 106.90 107.82 1,806,445 -0.47(-0.44%)
Jun 17, 2022 106.48 109.13 106.06 108.29 2,576,224 +2.24(+2.11%)
Jun 16, 2022 107.51 107.56 105.22 106.06 1,398,716 -4.47(-4.04%)
Jun 15, 2022 108.79 112.17 108.65 110.52 1,521,790 +2.39(+2.21%)
Jun 14, 2022 108.38 109.68 107.46 108.13 1,287,211 -0.24(-0.22%)
Jun 13, 2022 110.35 111.12 107.38 108.37 1,485,189 -5.37(-4.72%)
Jun 10, 2022 115.00 116.40 113.03 113.74 990,820 -3.34(-2.85%)
Jun 09, 2022 117.18 119.06 116.57 117.08 718,604 -0.87(-0.74%)
Jun 08, 2022 117.66 118.72 116.63 117.95 933,604 -0.50(-0.42%)
Jun 07, 2022 117.61 118.76 115.06 118.45 1,351,662 -0.96(-0.80%)
Jun 06, 2022 119.96 120.18 117.89 119.41 1,003,110 +0.13(+0.11%)
Jun 03, 2022 119.10 120.12 117.53 119.28 997,095 -1.04(-0.87%)
Jun 02, 2022 117.64 120.43 117.42 120.32 757,827 +2.80(+2.38%)
Jun 01, 2022 119.14 119.42 115.45 117.52 1,085,863 -1.02(-0.86%)
May 31, 2022 119.12 120.30 117.23 118.53 2,064,818 -0.99(-0.82%)
May 27, 2022 119.77 120.87 117.52 119.52 896,684 +0.90(+0.76%)
May 26, 2022 115.18 119.77 114.85 118.62 948,979 +4.71(+4.14%)
May 25, 2022 108.40 114.50 108.11 113.91 1,264,673 +5.07(+4.66%)
May 24, 2022 109.28 109.29 105.80 108.83 1,152,277 -1.55(-1.41%)
May 23, 2022 111.12 111.61 107.37 110.39 983,786 +0.15(+0.14%)
May 20, 2022 112.51 112.72 107.67 110.24 1,841,175 -0.40(-0.36%)
May 19, 2022 110.67 113.00 108.18 110.64 1,692,144 -2.66(-2.35%)
May 18, 2022 120.81 120.81 112.63 113.30 2,168,221 -9.04(-7.39%)
May 17, 2022 122.53 122.95 120.14 122.34 1,077,106 +2.49(+2.08%)
May 16, 2022 120.67 121.61 119.22 119.84 1,081,248 -1.60(-1.32%)
May 13, 2022 119.50 122.69 119.49 121.45 862,005 +3.69(+3.13%)
May 12, 2022 114.40 119.48 112.70 117.76 1,737,274 +2.53(+2.20%)
May 11, 2022 120.42 121.81 115.06 115.22 1,387,566 -5.11(-4.25%)
May 10, 2022 120.63 121.51 117.00 120.34 1,025,032 +1.70(+1.43%)
May 09, 2022 121.45 123.02 118.46 118.64 1,203,069 -4.73(-3.84%)
May 06, 2022 120.76 123.99 119.62 123.37 1,333,208 +2.46(+2.03%)
May 05, 2022 122.72 124.39 119.30 120.92 1,022,786 -3.77(-3.02%)
May 04, 2022 122.85 125.15 119.56 124.68 1,325,000 +0.79(+0.64%)
May 03, 2022 125.34 126.79 122.87 123.89 888,922 -2.04(-1.62%)
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.