Skip to main content

Darden Restaurants (NY: DRI )

167.31 +0.34 (+0.21%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 130.69 131.81 129.30 131.74 1,134,772 +1.26(+0.97%)
May 27, 2021 131.73 131.73 129.66 130.48 1,156,090 +0.24(+0.18%)
May 26, 2021 129.52 131.27 129.52 130.24 1,087,250 +1.08(+0.83%)
May 25, 2021 130.61 131.11 128.95 129.16 1,647,289 -0.86(-0.66%)
May 24, 2021 130.54 131.15 129.51 130.02 1,099,418 +0.55(+0.43%)
May 21, 2021 130.57 131.49 128.85 129.47 2,869,558 -0.33(-0.26%)
May 20, 2021 128.79 130.32 128.45 129.80 1,919,420 +1.07(+0.83%)
May 19, 2021 126.02 128.91 124.53 128.73 1,256,765 +0.29(+0.23%)
May 18, 2021 127.78 130.45 126.86 128.44 1,258,627 +0.57(+0.45%)
May 17, 2021 127.73 128.22 126.47 127.87 844,300 -0.46(-0.36%)
May 14, 2021 124.90 128.91 124.83 128.33 1,249,262 +5.09(+4.13%)
May 13, 2021 121.52 124.23 120.82 123.23 1,095,511 +1.93(+1.59%)
May 12, 2021 125.42 126.00 120.75 121.30 2,290,243 -5.10(-4.03%)
May 11, 2021 128.34 128.34 124.97 126.39 1,513,119 -3.01(-2.32%)
May 10, 2021 131.07 131.62 129.25 129.40 1,177,316 -1.55(-1.19%)
May 07, 2021 129.80 132.34 129.46 130.96 1,075,829 +0.58(+0.44%)
May 06, 2021 132.36 132.63 128.71 130.38 1,231,605 -0.44(-0.34%)
May 05, 2021 131.71 132.68 128.69 130.82 1,312,439 -1.40(-1.06%)
May 04, 2021 132.72 132.72 130.67 132.22 1,557,648 -0.79(-0.59%)
May 03, 2021 135.68 136.31 132.85 133.01 1,060,573 -1.94(-1.44%)
Apr 30, 2021 134.62 135.79 133.32 134.95 1,231,501 +0.46(+0.34%)
Apr 29, 2021 133.37 135.30 132.49 134.49 1,198,319 +2.16(+1.63%)
Apr 28, 2021 131.71 133.10 130.45 132.33 949,306 +1.11(+0.85%)
Apr 27, 2021 130.62 132.62 130.61 131.22 1,325,820 +0.48(+0.37%)
Apr 26, 2021 133.52 134.08 130.39 130.74 1,336,492 -1.68(-1.27%)
Apr 23, 2021 133.35 133.69 131.19 132.42 684,844 -1.03(-0.77%)
Apr 22, 2021 131.35 134.34 131.35 133.45 877,260 +2.01(+1.53%)
Apr 21, 2021 131.78 132.45 130.46 131.44 1,381,897 -0.04(-0.03%)
Apr 20, 2021 133.54 133.96 130.41 131.47 1,072,068 -2.78(-2.07%)
Apr 19, 2021 135.44 135.76 133.62 134.25 1,594,963 -0.34(-0.25%)
Apr 16, 2021 132.85 134.86 132.25 134.59 1,335,440 +2.91(+2.21%)
Apr 15, 2021 133.40 133.49 131.09 131.68 1,583,321 -0.90(-0.68%)
Apr 14, 2021 131.52 134.49 131.52 132.59 1,043,140 +1.01(+0.77%)
Apr 13, 2021 131.53 132.43 129.87 131.57 1,406,391 -0.59(-0.45%)
Apr 12, 2021 131.86 133.41 131.01 132.16 753,251 +0.54(+0.41%)
Apr 09, 2021 134.47 134.71 130.74 131.62 1,457,319 -2.43(-1.81%)
Apr 08, 2021 133.74 134.23 131.95 134.05 1,469,676 +0.80(+0.60%)
Apr 07, 2021 131.24 133.92 131.24 133.25 2,417,591 +1.18(+0.89%)
Apr 06, 2021 131.42 134.48 131.42 132.07 1,607,250 +0.32(+0.24%)
Apr 05, 2021 133.48 134.50 131.33 131.75 1,464,415 -0.16(-0.12%)
Apr 01, 2021 130.29 132.41 129.14 131.90 1,854,590 +2.08(+1.61%)
Mar 31, 2021 133.48 133.78 129.68 129.82 1,702,127 -2.81(-2.12%)
Mar 30, 2021 130.16 133.76 130.16 132.63 1,930,611 +1.24(+0.94%)
Mar 29, 2021 135.39 136.89 129.90 131.39 2,831,474 -4.81(-3.53%)
Mar 26, 2021 133.53 136.33 131.43 136.20 2,903,575 +3.73(+2.82%)
Mar 25, 2021 127.72 133.65 122.68 132.47 7,178,579 +10.03(+8.19%)
Mar 24, 2021 125.89 127.25 122.30 122.44 3,614,768 -2.58(-2.06%)
Mar 23, 2021 123.83 126.33 123.42 125.02 3,059,963 +0.01(+0.01%)
Mar 22, 2021 129.00 129.22 124.71 125.01 3,189,955 -2.79(-2.18%)
Mar 19, 2021 128.17 128.79 126.31 127.80 3,386,939 -0.16(-0.13%)
Mar 18, 2021 128.98 130.89 127.46 127.96 2,176,668 -1.17(-0.91%)
Mar 17, 2021 128.45 129.65 127.73 129.13 1,699,757 +0.65(+0.51%)
Mar 16, 2021 132.06 132.06 127.92 128.48 1,823,797 -5.21(-3.90%)
Mar 15, 2021 134.00 135.24 131.56 133.69 1,229,850 +0.76(+0.57%)
Mar 12, 2021 129.81 133.32 129.22 132.94 1,239,529 +4.00(+3.10%)
Mar 11, 2021 130.80 131.85 128.43 128.94 1,440,143 -0.96(-0.74%)
Mar 10, 2021 127.40 131.77 126.29 129.90 1,896,704 +2.53(+1.99%)
Mar 09, 2021 131.64 131.88 127.05 127.37 1,531,033 -3.39(-2.59%)
Mar 08, 2021 129.75 132.41 129.04 130.76 1,530,577 +2.17(+1.69%)
Mar 05, 2021 126.11 128.89 122.54 128.59 1,371,445 +3.67(+2.94%)
Mar 04, 2021 125.90 127.82 122.41 124.92 1,304,555 -1.27(-1.01%)
Mar 03, 2021 127.18 129.60 126.03 126.19 1,320,488 -0.85(-0.67%)
Mar 02, 2021 127.31 128.07 125.26 127.04 876,189 -0.05(-0.04%)
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.