Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 135.24 136.67 133.53 135.96 2,879,923 +0.72(+0.53%)
Aug 30, 2021 138.02 138.02 134.25 135.24 1,359,535 -2.91(-2.11%)
Aug 27, 2021 134.26 138.89 134.08 138.16 1,578,616 +4.16(+3.10%)
Aug 26, 2021 135.07 135.98 133.35 134.00 1,561,449 -1.53(-1.13%)
Aug 25, 2021 131.59 136.09 131.40 135.52 2,304,267 +3.87(+2.94%)
Aug 24, 2021 128.97 132.30 128.97 131.65 2,005,603 +3.25(+2.53%)
Aug 23, 2021 126.91 128.75 126.29 128.40 1,622,131 +2.67(+2.12%)
Aug 20, 2021 123.31 126.03 122.54 125.73 1,456,758 +2.30(+1.87%)
Aug 19, 2021 122.57 124.12 120.17 123.43 2,199,796 -0.23(-0.18%)
Aug 18, 2021 122.74 125.15 121.40 123.65 1,337,739 -0.14(-0.12%)
Aug 17, 2021 125.39 126.55 122.20 123.80 1,947,301 -2.75(-2.18%)
Aug 16, 2021 127.15 127.30 125.05 126.55 1,601,668 -1.60(-1.25%)
Aug 13, 2021 128.61 129.41 127.77 128.15 1,082,419 +0.03(+0.02%)
Aug 12, 2021 127.37 128.21 126.18 128.12 1,113,999 +0.78(+0.62%)
Aug 11, 2021 126.23 127.61 125.30 127.33 1,087,641 +0.78(+0.62%)
Aug 10, 2021 125.00 126.95 124.19 126.55 1,595,243 +1.80(+1.44%)
Aug 09, 2021 127.55 128.02 123.70 124.75 3,788,246 -5.84(-4.47%)
Aug 06, 2021 131.47 132.67 129.45 130.59 2,136,372 +0.21(+0.16%)
Aug 05, 2021 132.79 134.12 130.23 130.38 1,997,488 -1.74(-1.32%)
Aug 04, 2021 131.44 133.86 131.22 132.13 1,167,545 -0.39(-0.29%)
Aug 03, 2021 133.25 133.65 129.70 132.51 3,026,894 -0.79(-0.60%)
Aug 02, 2021 132.71 135.22 132.22 133.31 1,705,081 +1.65(+1.25%)
Jul 30, 2021 134.33 135.68 131.05 131.66 1,970,783 -3.93(-2.90%)
Jul 29, 2021 134.44 136.02 134.18 135.58 1,764,218 +1.83(+1.37%)
Jul 28, 2021 134.64 135.38 132.78 133.75 2,985,593 -1.18(-0.88%)
Jul 27, 2021 132.15 134.98 131.71 134.93 2,187,903 +1.95(+1.47%)
Jul 26, 2021 130.50 133.05 129.45 132.98 1,611,576 +2.55(+1.96%)
Jul 23, 2021 132.17 132.48 129.69 130.43 1,731,198 +0.29(+0.22%)
Jul 22, 2021 129.98 130.76 128.34 130.14 1,634,721 -0.72(-0.55%)
Jul 21, 2021 129.55 131.88 129.55 130.86 1,484,350 +2.82(+2.21%)
Jul 20, 2021 122.28 128.68 122.28 128.04 1,808,947 +6.36(+5.23%)
Jul 19, 2021 124.12 125.36 120.43 121.68 2,830,828 -6.25(-4.88%)
Jul 16, 2021 131.53 131.78 127.68 127.92 995,898 -2.77(-2.12%)
Jul 15, 2021 132.16 132.67 128.62 130.69 1,752,105 -2.30(-1.73%)
Jul 14, 2021 133.91 135.44 132.77 132.99 1,215,270 -0.04(-0.03%)
Jul 13, 2021 134.47 134.95 132.78 133.03 1,236,447 -2.30(-1.70%)
Jul 12, 2021 133.58 135.51 133.29 135.33 1,572,331 +1.24(+0.92%)
Jul 09, 2021 131.31 134.24 131.10 134.09 1,254,886 +4.18(+3.22%)
Jul 08, 2021 131.38 132.73 128.74 129.91 2,300,859 -3.38(-2.53%)
Jul 07, 2021 132.51 134.55 132.51 133.29 2,987,177 -0.08(-0.06%)
Jul 06, 2021 133.16 133.82 130.34 133.37 3,495,753 +0.67(+0.51%)
Jul 02, 2021 131.69 133.14 131.69 132.70 1,204,331 -0.04(-0.03%)
Jul 01, 2021 131.01 133.00 130.36 132.74 2,118,698 +1.95(+1.49%)
Jun 30, 2021 128.11 130.84 128.11 130.78 2,949,321 +1.97(+1.53%)
Jun 29, 2021 127.49 129.66 126.84 128.81 2,993,840 +1.77(+1.39%)
Jun 28, 2021 129.67 129.90 124.90 127.05 2,265,849 -2.05(-1.59%)
Jun 25, 2021 126.87 131.02 125.92 129.10 5,349,753 +3.82(+3.05%)
Jun 24, 2021 123.71 126.61 122.33 125.28 2,657,336 +3.94(+3.25%)
Jun 23, 2021 121.25 122.34 120.53 121.34 2,101,771 -0.13(-0.11%)
Jun 22, 2021 120.81 121.97 119.78 121.47 2,541,566 +1.94(+1.63%)
Jun 21, 2021 117.36 120.03 117.08 119.53 1,205,685 +2.98(+2.56%)
Jun 18, 2021 116.46 118.08 115.19 116.55 2,375,115 -1.62(-1.37%)
Jun 17, 2021 122.90 123.04 116.83 118.17 1,992,357 -4.08(-3.33%)
Jun 16, 2021 122.38 122.84 119.89 122.25 1,717,585 -0.22(-0.18%)
Jun 15, 2021 123.67 124.21 122.14 122.47 858,284 -0.71(-0.57%)
Jun 14, 2021 124.56 126.00 122.75 123.18 898,606 -1.44(-1.16%)
Jun 11, 2021 123.29 124.87 123.29 124.62 753,528 +1.98(+1.61%)
Jun 10, 2021 124.27 125.12 121.53 122.64 1,047,802 -1.59(-1.28%)
Jun 09, 2021 126.62 127.19 123.98 124.22 1,229,978 -1.87(-1.48%)
Jun 08, 2021 123.47 127.21 123.47 126.10 1,282,561 +3.11(+2.53%)
Jun 07, 2021 120.69 123.45 120.69 122.99 1,235,738 +2.81(+2.34%)
Jun 04, 2021 120.99 121.39 119.06 120.18 1,985,135 -0.27(-0.22%)
Jun 03, 2021 121.84 121.98 119.57 120.44 1,643,460 -1.90(-1.55%)
Jun 02, 2021 122.76 123.19 121.39 122.34 1,912,044 -0.68(-0.55%)
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.