Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 130.00 130.30 126.31 126.44 1,747,614 -2.73(-2.12%)
Mar 30, 2021 126.77 130.28 126.77 129.17 1,982,204 +1.20(+0.94%)
Mar 29, 2021 131.86 133.32 126.52 127.97 2,907,141 -4.68(-3.53%)
Mar 26, 2021 130.06 132.78 128.01 132.66 2,981,169 +3.63(+2.82%)
Mar 25, 2021 124.40 130.17 119.49 129.02 7,370,417 +9.77(+8.19%)
Mar 24, 2021 122.61 123.94 119.11 119.25 3,711,369 -2.51(-2.06%)
Mar 23, 2021 120.61 123.04 120.21 121.77 3,141,737 +0.01(+0.01%)
Mar 22, 2021 125.64 125.86 121.46 121.76 3,275,202 -2.72(-2.18%)
Mar 19, 2021 124.84 125.43 123.02 124.47 3,477,450 -0.16(-0.13%)
Mar 18, 2021 125.62 127.48 124.14 124.63 2,234,837 -1.14(-0.91%)
Mar 17, 2021 125.10 126.28 124.41 125.77 1,745,181 +0.63(+0.51%)
Mar 16, 2021 128.62 128.62 124.59 125.14 1,872,536 -5.08(-3.90%)
Mar 15, 2021 130.51 131.72 128.13 130.22 1,262,716 +0.74(+0.57%)
Mar 12, 2021 126.43 129.85 125.85 129.48 1,272,654 +3.89(+3.10%)
Mar 11, 2021 127.39 128.42 125.09 125.58 1,478,629 -0.94(-0.74%)
Mar 10, 2021 124.08 128.34 123.00 126.52 1,947,391 +2.47(+1.99%)
Mar 09, 2021 128.21 128.44 123.74 124.05 1,571,948 -3.30(-2.59%)
Mar 08, 2021 126.37 128.97 125.68 127.36 1,571,480 +2.11(+1.68%)
Mar 05, 2021 122.83 125.53 119.35 125.25 1,408,095 +3.58(+2.94%)
Mar 04, 2021 122.62 124.49 119.23 121.67 1,339,418 -1.24(-1.01%)
Mar 03, 2021 123.87 126.23 122.75 122.91 1,355,776 -0.83(-0.67%)
Mar 02, 2021 124.00 124.74 122.00 123.73 899,604 -0.05(-0.04%)
Mar 01, 2021 123.88 125.10 122.44 123.79 1,496,718 +1.51(+1.23%)
Feb 26, 2021 120.95 123.57 118.84 122.28 1,423,257 +1.19(+0.98%)
Feb 25, 2021 123.85 124.05 119.49 121.10 1,211,648 -2.48(-2.00%)
Feb 24, 2021 119.69 123.97 119.34 123.57 1,358,587 +3.98(+3.33%)
Feb 23, 2021 120.07 120.83 116.70 119.59 1,292,286 -0.61(-0.51%)
Feb 22, 2021 118.16 122.80 117.65 120.21 1,835,335 +0.88(+0.74%)
Feb 19, 2021 116.64 119.66 115.13 119.33 1,882,814 +3.59(+3.10%)
Feb 18, 2021 112.66 116.56 112.55 115.74 2,404,089 +1.52(+1.33%)
Feb 17, 2021 114.07 114.79 112.92 114.21 997,409 -0.59(-0.51%)
Feb 16, 2021 115.66 115.66 112.96 114.80 726,417 +0.43(+0.37%)
Feb 12, 2021 115.07 115.29 113.40 114.38 648,119 -0.42(-0.36%)
Feb 11, 2021 114.98 115.63 113.49 114.79 953,581 -0.05(-0.05%)
Feb 10, 2021 115.11 116.66 114.13 114.85 958,178 -0.34(-0.29%)
Feb 09, 2021 115.51 116.87 114.82 115.19 930,350 -0.81(-0.70%)
Feb 08, 2021 118.02 118.40 114.74 116.00 1,164,017 -1.52(-1.30%)
Feb 05, 2021 115.75 118.72 115.58 117.52 2,442,548 +2.93(+2.56%)
Feb 04, 2021 112.61 115.42 112.27 114.59 1,792,487 +2.80(+2.51%)
Feb 03, 2021 108.92 113.05 108.92 111.78 1,934,961 +2.42(+2.21%)
Feb 02, 2021 107.31 110.14 106.89 109.36 1,355,214 +3.08(+2.90%)
Feb 01, 2021 105.28 106.85 104.45 106.28 1,502,235 +2.20(+2.11%)
Jan 29, 2021 105.14 107.70 103.84 104.08 2,891,998 -1.68(-1.59%)
Jan 28, 2021 101.44 108.00 101.36 105.76 3,563,897 +5.95(+5.96%)
Jan 27, 2021 103.85 104.38 98.74 99.82 3,373,734 -5.77(-5.46%)
Jan 26, 2021 107.83 107.83 105.02 105.59 1,948,777 -1.27(-1.18%)
Jan 25, 2021 108.33 108.85 105.80 106.85 3,039,157 -1.76(-1.62%)
Jan 22, 2021 110.43 111.25 108.50 108.61 1,343,632 -2.65(-2.38%)
Jan 21, 2021 111.06 111.65 109.65 111.27 1,030,466 +0.36(+0.32%)
Jan 20, 2021 110.13 112.19 110.03 110.91 1,207,274 +0.39(+0.35%)
Jan 19, 2021 112.24 112.42 109.13 110.52 1,260,750 +2.71(+2.51%)
Jan 15, 2021 108.63 109.62 105.96 107.81 1,793,867 -1.80(-1.64%)
Jan 14, 2021 112.61 113.02 109.50 109.61 1,262,971 -1.57(-1.41%)
Jan 13, 2021 112.65 113.35 110.66 111.18 954,913 -2.20(-1.94%)
Jan 12, 2021 112.01 114.37 111.77 113.38 1,607,348 +1.84(+1.65%)
Jan 11, 2021 109.12 112.19 108.41 111.53 1,017,016 +0.81(+0.73%)
Jan 08, 2021 111.30 112.39 109.69 110.72 1,475,816 +0.36(+0.32%)
Jan 07, 2021 107.93 110.92 107.41 110.37 1,812,741 +3.05(+2.84%)
Jan 06, 2021 105.37 108.54 105.37 107.32 1,752,660 +2.49(+2.37%)
Jan 05, 2021 102.93 104.93 102.58 104.84 1,029,623 +1.65(+1.60%)
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.