Skip to main content

Darden Restaurants (NY: DRI )

167.16 +0.19 (+0.11%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 107.95 110.58 106.62 106.86 2,816,724 -1.73(-1.59%)
Jan 28, 2021 104.15 110.89 104.06 108.59 3,471,135 +6.11(+5.96%)
Jan 27, 2021 106.62 107.17 101.38 102.48 3,285,922 -5.92(-5.46%)
Jan 26, 2021 110.71 110.71 107.82 108.41 1,898,054 -1.30(-1.18%)
Jan 25, 2021 111.22 111.76 108.63 109.71 2,960,053 -1.81(-1.62%)
Jan 22, 2021 113.38 114.22 111.40 111.52 1,308,659 -2.72(-2.39%)
Jan 21, 2021 114.03 114.63 112.58 114.24 1,003,644 +0.37(+0.32%)
Jan 20, 2021 113.07 115.19 112.97 113.88 1,175,851 +0.40(+0.35%)
Jan 19, 2021 115.24 115.42 112.05 113.47 1,227,934 +2.78(+2.51%)
Jan 15, 2021 111.53 112.55 108.79 110.69 1,747,176 -1.85(-1.64%)
Jan 14, 2021 115.62 116.04 112.42 112.54 1,230,098 -1.61(-1.41%)
Jan 13, 2021 115.66 116.38 113.62 114.15 930,058 -2.26(-1.94%)
Jan 12, 2021 115.00 117.42 114.75 116.41 1,565,512 +1.89(+1.65%)
Jan 11, 2021 112.04 115.19 111.31 114.52 990,545 +0.83(+0.73%)
Jan 08, 2021 114.28 115.39 112.62 113.68 1,437,403 +0.37(+0.32%)
Jan 07, 2021 110.81 113.88 110.28 113.32 1,765,559 +3.13(+2.84%)
Jan 06, 2021 108.19 111.44 108.19 110.19 1,707,042 +2.55(+2.37%)
Jan 05, 2021 105.68 107.73 105.32 107.64 1,002,824 +1.70(+1.60%)
Jan 04, 2021 109.26 109.63 104.26 105.94 2,136,409 -2.62(-2.42%)
Dec 31, 2020 108.57 108.57 108.57 800,718 +1.43(+1.34%)
Dec 30, 2020 107.85 109.19 106.64 107.14 800,718 -0.92(-0.85%)
Dec 29, 2020 107.27 108.10 106.29 108.06 1,108,441 +0.75(+0.70%)
Dec 28, 2020 108.34 108.46 106.52 107.31 1,029,582 -0.14(-0.13%)
Dec 24, 2020 108.54 109.32 106.92 107.45 556,713 -1.54(-1.41%)
Dec 23, 2020 108.33 110.55 108.00 108.99 1,442,554 -0.05(-0.05%)
Dec 22, 2020 106.44 109.32 105.20 109.04 1,511,142 +2.48(+2.33%)
Dec 21, 2020 103.45 107.44 102.39 106.56 2,097,060 +0.69(+0.65%)
Dec 18, 2020 107.46 110.25 105.04 105.87 4,225,714 -2.24(-2.07%)
Dec 17, 2020 108.02 108.79 105.13 108.11 1,981,027 +1.94(+1.83%)
Dec 16, 2020 103.51 107.73 103.37 106.17 1,837,611 +1.88(+1.80%)
Dec 15, 2020 103.77 104.78 102.42 104.29 1,580,246 +1.75(+1.71%)
Dec 14, 2020 104.22 105.43 101.30 102.54 1,477,961 -0.19(-0.19%)
Dec 11, 2020 103.89 105.23 100.94 102.73 1,440,719 -2.48(-2.36%)
Dec 10, 2020 103.95 105.63 102.22 105.21 1,573,411 +0.96(+0.92%)
Dec 09, 2020 102.53 104.97 101.75 104.26 1,591,542 +2.50(+2.45%)
Dec 08, 2020 101.58 102.46 100.47 101.76 1,754,279 -0.43(-0.42%)
Dec 07, 2020 103.43 103.52 100.69 102.19 1,585,657 -2.46(-2.35%)
Dec 04, 2020 103.34 104.75 102.83 104.65 3,061,925 +1.85(+1.80%)
Dec 03, 2020 99.89 103.73 99.00 102.80 4,231,179 +2.88(+2.88%)
Dec 02, 2020 99.76 100.48 98.18 99.92 1,936,499 -0.80(-0.80%)
Dec 01, 2020 99.53 101.32 98.14 100.72 2,187,854 +2.31(+2.34%)
Nov 30, 2020 99.44 99.57 96.15 98.42 2,926,921 -1.80(-1.79%)
Nov 27, 2020 100.38 101.75 99.45 100.21 673,345 -0.57(-0.57%)
Nov 25, 2020 100.59 101.18 98.93 100.78 1,294,134 -2.62(-2.54%)
Nov 24, 2020 101.03 104.28 100.85 103.41 1,670,006 +3.54(+3.54%)
Nov 23, 2020 101.58 102.04 99.14 99.87 2,008,789 +1.03(+1.04%)
Nov 20, 2020 100.12 100.13 97.42 98.84 1,753,418 -1.23(-1.23%)
Nov 19, 2020 99.16 100.52 98.11 100.07 1,546,764 -0.33(-0.33%)
Nov 18, 2020 98.44 102.11 98.07 100.40 2,229,222 +1.49(+1.50%)
Nov 17, 2020 100.57 100.80 97.64 98.92 1,562,451 -1.41(-1.41%)
Nov 16, 2020 102.46 102.73 98.40 100.33 2,265,786 +2.27(+2.31%)
Nov 13, 2020 97.12 98.33 96.20 98.06 1,814,092 +1.17(+1.20%)
Nov 12, 2020 96.63 97.95 95.25 96.89 2,006,128 -0.70(-0.72%)
Nov 11, 2020 103.84 103.84 96.17 97.59 2,886,330 -5.71(-5.53%)
Nov 10, 2020 107.55 109.06 101.93 103.31 3,512,176 -6.56(-5.97%)
Nov 09, 2020 106.52 114.80 102.81 109.87 6,738,616 +16.80(+18.05%)
Nov 06, 2020 92.03 94.02 91.60 93.07 5,674,991 +0.55(+0.59%)
Nov 05, 2020 88.13 92.53 88.13 92.53 3,039,941 +4.49(+5.10%)
Nov 04, 2020 85.55 89.44 84.40 88.03 2,658,201 +3.18(+3.75%)
Nov 03, 2020 84.76 85.46 83.91 84.85 1,381,451 +1.15(+1.37%)
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.