Skip to main content

Darden Restaurants (NY: DRI )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 106.42 106.77 101.54 103.19 2,193,501 -2.56(-2.42%)
Dec 31, 2020 105.74 105.74 105.74 822,116 +1.39(+1.34%)
Dec 30, 2020 105.04 106.35 103.87 104.35 822,116 -0.90(-0.85%)
Dec 29, 2020 104.47 105.29 103.52 105.25 1,138,063 +0.73(+0.70%)
Dec 28, 2020 105.52 105.64 103.75 104.52 1,057,096 -0.13(-0.13%)
Dec 24, 2020 105.72 106.47 104.14 104.65 571,591 -1.50(-1.41%)
Dec 23, 2020 105.51 107.67 105.19 106.15 1,481,104 -0.05(-0.05%)
Dec 22, 2020 103.67 106.47 102.47 106.20 1,551,525 +2.41(+2.33%)
Dec 21, 2020 100.75 104.64 99.72 103.79 2,153,101 +0.68(+0.65%)
Dec 18, 2020 104.66 107.39 102.31 103.11 4,338,640 -2.18(-2.07%)
Dec 17, 2020 105.21 105.96 102.40 105.30 2,033,967 +1.89(+1.83%)
Dec 16, 2020 100.82 104.93 100.68 103.41 1,886,719 +1.83(+1.80%)
Dec 15, 2020 101.07 102.05 99.75 101.58 1,622,476 +1.70(+1.71%)
Dec 14, 2020 101.51 102.69 98.67 99.87 1,517,457 -0.19(-0.19%)
Dec 11, 2020 101.19 102.49 98.31 100.06 1,479,220 -2.41(-2.36%)
Dec 10, 2020 101.24 102.88 99.56 102.48 1,615,458 +0.93(+0.92%)
Dec 09, 2020 99.87 102.24 99.10 101.54 1,634,073 +2.43(+2.45%)
Dec 08, 2020 98.93 99.79 97.86 99.11 1,801,159 -0.42(-0.42%)
Dec 07, 2020 100.74 100.83 98.06 99.53 1,628,032 -2.40(-2.35%)
Dec 04, 2020 100.65 102.02 100.15 101.92 3,143,751 +1.80(+1.80%)
Dec 03, 2020 97.29 101.03 96.42 100.12 4,344,251 +2.80(+2.88%)
Dec 02, 2020 97.17 97.87 95.62 97.32 1,988,249 -0.78(-0.80%)
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.