Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 130.68 131.46 127.35 128.73 2,372,045 -3.55(-2.68%)
Nov 29, 2021 133.72 134.26 131.03 132.27 1,459,411 +1.12(+0.85%)
Nov 26, 2021 131.08 131.69 127.98 131.15 1,428,773 -7.31(-5.28%)
Nov 24, 2021 137.21 139.10 136.79 138.46 657,925 -0.02(-0.01%)
Nov 23, 2021 138.48 140.51 137.04 138.48 1,099,321 +1.41(+1.03%)
Nov 22, 2021 134.04 137.85 133.68 137.07 1,155,187 +3.48(+2.61%)
Nov 19, 2021 135.21 135.21 131.72 133.59 1,346,378 -2.58(-1.89%)
Nov 18, 2021 137.60 136.42 135.78 136.16 1,141,979 -1.01(-0.73%)
Nov 17, 2021 136.34 138.05 135.82 137.17 803,843 +0.35(+0.26%)
Nov 16, 2021 137.85 138.12 136.74 136.82 1,124,899 -0.99(-0.72%)
Nov 15, 2021 141.01 141.26 137.10 137.81 1,146,467 -2.40(-1.71%)
Nov 12, 2021 140.57 141.24 139.30 140.21 835,183 -0.79(-0.56%)
Nov 11, 2021 141.12 142.17 139.56 141.00 1,094,571 -0.55(-0.39%)
Nov 10, 2021 143.90 141.55 792,078 -3.66(-2.52%)
Nov 09, 2021 143.35 145.22 142.80 145.21 1,017,233 +2.08(+1.45%)
Nov 08, 2021 143.24 144.14 142.18 143.13 1,102,884 -1.03(-0.71%)
Nov 05, 2021 141.72 144.94 140.88 144.15 1,766,561 +7.84(+5.75%)
Nov 04, 2021 135.69 138.54 134.65 136.31 1,363,802 +0.85(+0.63%)
Nov 03, 2021 133.71 137.12 132.73 135.47 1,242,364 +1.42(+1.06%)
Nov 02, 2021 137.98 138.10 133.30 134.05 971,538 -4.08(-2.95%)
Nov 01, 2021 134.81 138.50 135.72 138.12 1,045,311 +3.62(+2.69%)
Oct 29, 2021 134.48 136.91 133.71 134.50 1,261,446 -0.75(-0.56%)
Oct 28, 2021 134.40 135.30 133.18 135.26 1,057,315 +1.32(+0.99%)
Oct 27, 2021 135.84 136.03 133.91 133.93 1,233,443 -2.06(-1.52%)
Oct 26, 2021 135.19 136.00 1,019,971 +2.11(+1.58%)
Oct 25, 2021 136.27 136.39 133.68 133.89 1,543,326 -1.79(-1.32%)
Oct 22, 2021 135.49 136.29 133.85 135.68 763,880 -0.21(-0.15%)
Oct 21, 2021 133.60 136.09 133.60 135.88 1,186,453 +2.27(+1.70%)
Oct 20, 2021 132.65 136.25 132.65 133.62 1,970,895 -3.09(-2.26%)
Oct 19, 2021 139.33 139.41 135.67 136.71 1,257,359 -2.15(-1.55%)
Oct 18, 2021 138.57 139.09 137.40 138.85 1,167,861 -0.33(-0.23%)
Oct 15, 2021 141.61 143.00 139.13 139.18 1,306,311 -1.33(-0.95%)
Oct 14, 2021 140.62 141.30 139.94 140.51 1,315,865 +0.94(+0.67%)
Oct 13, 2021 142.57 142.57 138.68 139.57 1,491,823 -2.44(-1.72%)
Oct 12, 2021 143.05 144.17 141.37 142.01 962,966 -0.76(-0.53%)
Oct 11, 2021 144.82 145.68 142.72 142.77 743,474 -1.48(-1.02%)
Oct 08, 2021 145.18 146.29 144.11 144.25 1,106,202 -1.14(-0.78%)
Oct 07, 2021 146.79 147.30 145.15 145.38 1,063,913 -0.41(-0.28%)
Oct 06, 2021 143.57 145.96 143.02 145.79 1,275,452 +0.53(+0.36%)
Oct 05, 2021 144.61 146.77 143.12 145.27 972,572 +1.16(+0.80%)
Oct 04, 2021 144.12 146.41 143.18 144.11 1,428,834 -0.41(-0.28%)
Oct 01, 2021 141.41 145.82 141.21 144.52 1,219,225 +4.16(+2.96%)
Sep 30, 2021 143.07 142.40 140.37 140.35 1,121,509 -2.05(-1.44%)
Sep 29, 2021 145.57 145.70 142.21 142.40 900,308 -2.03(-1.40%)
Sep 28, 2021 147.51 148.56 143.94 144.43 1,478,329 -3.65(-2.47%)
Sep 27, 2021 146.93 148.82 145.91 148.08 1,426,084 +1.03(+0.70%)
Sep 24, 2021 148.30 149.13 145.71 147.06 1,417,538 -0.74(-0.50%)
Sep 23, 2021 147.83 152.22 145.38 147.80 4,038,490 +8.51(+6.11%)
Sep 22, 2021 136.96 140.37 136.55 139.29 1,777,068 +3.53(+2.60%)
Sep 21, 2021 138.54 139.14 135.09 135.76 1,630,225 -2.02(-1.47%)
Sep 20, 2021 135.33 137.97 134.86 137.78 1,714,178 -0.69(-0.50%)
Sep 17, 2021 138.43 139.27 136.96 138.47 1,745,609 -0.81(-0.58%)
Sep 16, 2021 138.30 139.96 137.68 139.27 890,755 +1.19(+0.87%)
Sep 15, 2021 136.58 138.14 135.42 138.08 1,347,639 +0.36(+0.26%)
Sep 14, 2021 139.96 139.96 136.68 137.71 1,138,762 -0.92(-0.66%)
Sep 13, 2021 138.56 138.94 136.78 138.63 697,907 +0.88(+0.64%)
Sep 10, 2021 138.67 139.16 137.04 137.75 924,636 +0.45(+0.32%)
Sep 09, 2021 135.82 138.97 135.82 137.31 820,616 +0.84(+0.62%)
Sep 08, 2021 136.53 137.57 135.29 136.46 1,779,176 -0.26(-0.19%)
Sep 07, 2021 137.01 137.56 135.94 136.72 1,144,813 -0.46(-0.34%)
Sep 03, 2021 138.98 139.73 136.78 137.19 1,190,926 -2.33(-1.67%)
Sep 02, 2021 140.76 141.56 138.92 139.51 794,908 -0.56(-0.40%)
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.