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, 2020 79.57 79.59 76.71 76.71 2,187,624 -2.82(-3.55%)
Aug 28, 2020 76.86 80.05 76.14 79.53 3,312,948 +3.63(+4.78%)
Aug 27, 2020 74.24 77.33 74.15 75.90 2,612,258 +2.68(+3.66%)
Aug 26, 2020 72.84 73.86 72.57 73.22 1,717,722 +0.11(+0.15%)
Aug 25, 2020 74.07 74.60 72.25 73.12 1,915,333 -0.24(-0.33%)
Aug 24, 2020 74.02 74.37 72.71 73.35 1,840,046 +0.15(+0.21%)
Aug 21, 2020 71.97 73.88 71.67 73.20 2,357,094 +1.59(+2.22%)
Aug 20, 2020 70.27 72.01 69.79 71.61 1,335,114 +0.92(+1.30%)
Aug 19, 2020 71.92 73.00 70.28 70.69 3,474,177 -2.62(-3.57%)
Aug 18, 2020 74.27 74.28 72.32 73.31 1,846,354 -0.95(-1.28%)
Aug 17, 2020 74.01 74.53 73.01 74.26 1,716,682 -0.15(-0.20%)
Aug 14, 2020 74.53 75.32 74.12 74.41 1,869,450 -0.42(-0.57%)
Aug 13, 2020 74.79 75.65 74.20 74.83 2,299,520 -0.04(-0.06%)
Aug 12, 2020 75.35 75.41 73.99 74.88 3,081,427 +0.41(+0.55%)
Aug 11, 2020 73.84 76.10 72.38 74.47 5,017,749 +2.31(+3.20%)
Aug 10, 2020 70.58 73.13 70.58 72.16 2,978,964 +2.19(+3.12%)
Aug 07, 2020 67.27 69.99 66.86 69.97 3,000,544 +2.27(+3.36%)
Aug 06, 2020 66.50 68.24 66.47 67.70 1,937,352 +0.65(+0.98%)
Aug 05, 2020 68.57 69.24 66.30 67.04 1,900,610 -0.65(-0.95%)
Aug 04, 2020 66.12 68.51 66.12 67.69 1,968,429 +1.76(+2.67%)
Aug 03, 2020 67.46 67.56 65.39 65.93 2,114,822 -1.25(-1.86%)
Jul 31, 2020 69.46 69.46 67.06 67.18 3,072,177 -2.35(-3.37%)
Jul 30, 2020 68.33 69.84 67.66 69.52 1,732,104 -0.26(-0.37%)
Jul 29, 2020 67.66 70.13 67.66 69.78 2,384,735 +2.66(+3.96%)
Jul 28, 2020 66.55 68.18 65.69 67.12 2,605,502 -0.47(-0.69%)
Jul 27, 2020 69.15 69.22 66.93 67.59 2,688,497 -2.01(-2.89%)
Jul 24, 2020 67.35 69.74 66.53 69.60 2,015,314 +2.19(+3.24%)
Jul 23, 2020 67.71 68.49 66.20 67.42 1,755,762 -1.08(-1.58%)
Jul 22, 2020 66.22 69.13 66.07 68.50 1,578,707 +1.67(+2.50%)
Jul 21, 2020 66.64 67.63 66.20 66.82 2,104,710 +1.07(+1.63%)
Jul 20, 2020 68.00 68.17 64.65 65.75 2,234,100 -2.85(-4.15%)
Jul 17, 2020 67.86 68.71 67.21 68.60 2,513,014 +0.73(+1.07%)
Jul 16, 2020 70.05 70.31 66.82 67.88 2,681,354 -2.15(-3.07%)
Jul 15, 2020 66.69 70.17 66.47 70.03 3,437,754 +5.48(+8.49%)
Jul 14, 2020 64.11 64.69 62.86 64.55 1,966,270 +0.03(+0.04%)
Jul 13, 2020 65.77 67.36 63.21 64.52 4,043,245 +0.72(+1.12%)
Jul 10, 2020 61.96 63.89 61.92 63.80 2,231,003 +0.66(+1.05%)
Jul 09, 2020 65.44 65.44 61.75 63.14 2,677,468 -1.58(-2.43%)
Jul 08, 2020 62.84 65.09 62.82 64.72 2,269,321 +0.82(+1.29%)
Jul 07, 2020 65.76 66.31 63.79 63.89 2,507,674 -2.48(-3.73%)
Jul 06, 2020 66.94 67.27 64.43 66.37 3,415,851 +0.19(+0.28%)
Jul 02, 2020 69.01 69.12 65.57 66.19 4,146,326 -1.18(-1.75%)
Jul 01, 2020 66.68 68.27 65.37 67.36 4,283,583 +0.30(+0.45%)
Jun 30, 2020 66.86 67.51 65.74 67.06 3,374,892 -0.76(-1.12%)
Jun 29, 2020 65.45 68.37 63.58 67.82 4,384,812 +3.26(+5.04%)
Jun 26, 2020 66.01 66.28 62.25 64.57 8,247,797 -1.45(-2.20%)
Jun 25, 2020 65.80 67.65 63.96 66.02 7,168,954 +3.35(+5.34%)
Jun 24, 2020 64.60 65.34 60.99 62.67 4,662,321 -4.02(-6.03%)
Jun 23, 2020 64.61 66.77 64.07 66.69 3,510,434 +3.54(+5.61%)
Jun 22, 2020 61.77 63.21 60.79 63.15 4,333,678 +0.96(+1.54%)
Jun 19, 2020 66.83 67.00 62.01 62.19 7,626,718 -3.42(-5.21%)
Jun 18, 2020 64.61 66.83 63.78 65.61 2,593,938 -0.05(-0.08%)
Jun 17, 2020 68.34 68.34 65.37 65.66 2,819,192 -2.23(-3.29%)
Jun 16, 2020 71.17 72.10 67.54 67.89 3,437,288 +0.19(+0.27%)
Jun 15, 2020 64.43 68.92 63.91 67.71 2,826,793 +0.50(+0.74%)
Jun 12, 2020 67.48 67.85 63.65 67.21 3,442,316 +2.66(+4.13%)
Jun 11, 2020 63.73 66.71 62.65 64.55 5,094,025 -4.28(-6.22%)
Jun 10, 2020 71.50 71.64 67.90 68.83 3,265,557 -2.76(-3.86%)
Jun 09, 2020 73.28 73.28 70.45 71.59 3,710,003 -4.12(-5.45%)
Jun 08, 2020 78.61 78.61 73.86 75.72 4,411,529 -0.04(-0.05%)
Jun 05, 2020 81.31 81.49 75.20 75.75 4,001,931 -0.40(-0.52%)
Jun 04, 2020 75.54 78.08 74.19 76.15 3,416,055 +0.10(+0.13%)
Jun 03, 2020 70.16 76.57 69.94 76.05 4,585,170 +6.91(+10.00%)
Jun 02, 2020 69.88 70.42 68.27 69.14 2,254,533 -0.17(-0.24%)
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.