Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 162.42 164.78 162.42 164.21 1,175,432 +1.75(+1.08%)
Jun 29, 2023 159.39 162.73 159.39 162.46 1,123,344 +3.19(+2.01%)
Jun 28, 2023 160.05 160.14 158.75 159.26 1,194,022 -1.32(-0.82%)
Jun 27, 2023 158.63 160.88 158.02 160.58 1,151,451 +1.77(+1.11%)
Jun 26, 2023 158.85 159.66 156.82 158.81 1,673,643 +0.28(+0.18%)
Jun 23, 2023 158.44 162.70 157.35 158.53 2,576,322 -0.81(-0.51%)
Jun 22, 2023 158.23 162.26 156.41 159.34 3,061,945 -4.21(-2.57%)
Jun 21, 2023 162.56 164.89 162.21 163.55 1,543,002 +0.58(+0.36%)
Jun 20, 2023 163.21 164.24 162.26 162.97 1,124,152 -0.19(-0.11%)
Jun 16, 2023 164.61 165.15 162.44 163.16 1,960,785 -0.84(-0.51%)
Jun 15, 2023 165.02 163.83 163.99 1,203,522 +16.33(+11.06%)
May 08, 2023 150.18 151.30 147.29 147.66 1,776,697 -2.80(-1.86%)
May 05, 2023 150.68 151.53 149.41 150.46 1,247,020 +0.17(+0.11%)
May 04, 2023 148.89 150.43 148.54 150.29 1,022,952 +1.42(+0.96%)
May 03, 2023 149.28 149.58 147.93 148.87 1,479,769 -0.35(-0.24%)
May 02, 2023 148.85 150.08 146.59 149.22 1,160,066 +0.56(+0.38%)
May 01, 2023 148.28 149.57 147.82 148.66 1,569,496 -0.66(-0.44%)
Apr 28, 2023 148.79 149.79 148.10 149.32 752,637 +0.72(+0.48%)
Apr 27, 2023 146.81 148.71 145.69 148.60 762,831 +2.63(+1.80%)
Apr 26, 2023 144.29 146.70 144.22 145.97 1,252,374 +2.03(+1.41%)
Apr 25, 2023 146.96 146.96 143.39 143.94 1,222,169 -2.76(-1.88%)
Apr 24, 2023 149.39 149.63 146.00 146.70 1,145,299 -2.53(-1.70%)
Apr 21, 2023 147.82 149.26 147.71 149.24 1,066,504 +1.89(+1.28%)
Apr 20, 2023 148.74 148.88 146.59 147.35 918,578 -1.59(-1.07%)
Apr 19, 2023 149.23 149.60 148.64 148.94 855,637 -0.26(-0.17%)
Apr 18, 2023 149.84 150.59 149.15 149.20 749,318 +0.06(+0.04%)
Apr 17, 2023 150.50 151.04 148.06 149.14 1,014,181 -0.66(-0.44%)
Apr 14, 2023 150.60 152.03 149.64 149.80 759,896 -1.03(-0.68%)
Apr 13, 2023 150.17 151.16 149.59 150.83 1,192,020 +1.70(+1.14%)
Apr 12, 2023 151.63 152.17 148.99 149.13 1,487,136 -1.71(-1.13%)
Apr 11, 2023 148.92 151.79 148.87 150.84 1,525,722 +1.95(+1.31%)
Apr 10, 2023 146.64 148.91 146.52 148.89 1,724,541 +1.77(+1.20%)
Apr 06, 2023 149.18 149.18 146.57 147.12 1,304,657 -2.11(-1.42%)
Apr 05, 2023 149.12 149.75 148.05 149.24 1,339,544 -0.03(-0.02%)
Apr 04, 2023 150.16 150.87 148.91 149.27 1,451,783 -0.78(-0.52%)
Apr 03, 2023 150.84 151.52 149.18 150.05 1,812,720 -1.24(-0.82%)
Mar 31, 2023 150.84 152.01 150.25 151.29 1,402,436 +1.25(+0.83%)
Mar 30, 2023 150.74 151.37 149.26 150.04 1,341,685 -0.77(-0.51%)
Mar 29, 2023 151.14 151.47 149.87 150.81 1,220,527 +0.19(+0.13%)
Mar 28, 2023 150.23 151.58 149.37 150.61 1,253,082 +0.65(+0.44%)
Mar 27, 2023 150.04 151.16 148.56 149.96 1,620,911 +1.19(+0.80%)
Mar 24, 2023 147.69 149.01 146.17 148.77 1,649,499 +2.01(+1.37%)
Mar 23, 2023 148.05 149.83 144.06 146.76 2,743,938 -0.52(-0.35%)
Mar 22, 2023 147.91 150.29 147.28 147.28 1,796,232 -1.35(-0.91%)
Mar 21, 2023 148.19 149.85 147.77 148.62 1,337,046 +1.75(+1.19%)
Mar 20, 2023 144.98 147.67 144.98 146.87 1,538,510 +2.08(+1.43%)
Mar 17, 2023 147.10 147.35 143.88 144.79 4,792,744 -1.81(-1.24%)
Mar 16, 2023 143.19 147.36 142.87 146.61 1,299,381 +2.53(+1.76%)
Mar 15, 2023 142.60 144.59 141.80 144.07 1,971,523 +0.18(+0.12%)
Mar 14, 2023 144.07 146.22 142.40 143.90 2,119,122 +1.52(+1.07%)
Mar 13, 2023 139.26 143.77 139.26 142.37 2,002,742 +2.00(+1.42%)
Mar 10, 2023 141.29 143.02 139.83 140.38 1,101,412 -0.67(-0.48%)
Mar 09, 2023 142.80 143.82 140.85 141.05 1,114,035 -1.04(-0.73%)
Mar 08, 2023 142.94 142.94 140.34 142.09 853,175 -0.78(-0.55%)
Mar 07, 2023 144.82 146.06 142.56 142.87 1,157,710 -1.70(-1.17%)
Mar 06, 2023 143.96 144.96 143.55 144.57 1,094,167 +0.91(+0.63%)
Mar 03, 2023 143.47 144.56 142.84 143.66 1,149,537 +0.19(+0.14%)
Mar 02, 2023 139.89 143.73 139.43 143.47 1,073,460 +3.40(+2.43%)
Mar 01, 2023 138.93 140.36 138.21 140.06 996,380 +0.64(+0.46%)
Feb 28, 2023 139.31 140.07 138.70 139.42 1,217,828 +0.31(+0.22%)
Feb 27, 2023 141.38 141.65 138.87 139.11 947,470 -1.81(-1.29%)
Feb 24, 2023 143.10 144.07 140.59 140.92 1,172,167 -3.66(-2.53%)
Feb 23, 2023 145.41 146.17 143.94 144.58 1,120,230 -0.61(-0.42%)
Feb 22, 2023 144.87 146.22 143.20 145.19 1,255,481 +1.04(+0.72%)
Feb 21, 2023 142.84 144.50 142.01 144.15 1,547,113 +1.71(+1.20%)
Feb 17, 2023 141.72 143.38 141.01 142.44 1,459,258 +0.32(+0.23%)
Feb 16, 2023 141.84 144.03 141.84 142.12 1,340,200 -0.88(-0.61%)
Feb 15, 2023 142.29 143.04 141.36 143.00 1,290,503 +0.34(+0.24%)
Feb 14, 2023 144.22 144.37 141.75 142.66 1,271,348 -1.49(-1.04%)
Feb 13, 2023 143.74 144.90 140.53 144.15 1,139,282 +0.80(+0.56%)
Feb 10, 2023 143.82 144.31 142.71 143.35 1,182,901 -0.72(-0.50%)
Feb 09, 2023 145.67 146.97 143.66 144.07 920,213 -0.67(-0.46%)
Feb 08, 2023 145.00 145.89 144.09 144.74 714,661 -1.11(-0.76%)
Feb 07, 2023 144.99 146.16 143.96 145.85 681,131 -0.20(-0.13%)
Feb 06, 2023 143.83 146.11 143.83 146.05 1,053,572 +2.31(+1.61%)
Feb 03, 2023 142.84 144.88 142.00 143.74 755,188 -0.49(-0.34%)
Feb 02, 2023 144.54 145.52 143.12 144.23 1,450,471 +0.84(+0.59%)
Feb 01, 2023 144.31 144.78 140.35 143.39 1,241,685 -0.89(-0.61%)
Jan 31, 2023 143.03 144.48 142.72 144.28 2,297,860 +1.02(+0.71%)
Jan 30, 2023 144.31 145.83 143.12 143.25 912,098 -1.41(-0.98%)
Jan 27, 2023 146.25 146.25 144.17 144.66 874,094 -0.91(-0.62%)
Jan 26, 2023 144.51 145.89 144.45 145.57 823,038 +1.48(+1.03%)
Jan 25, 2023 141.59 144.22 141.21 144.09 895,091 +1.75(+1.23%)
Jan 24, 2023 144.72 144.72 141.87 142.34 964,264 -2.07(-1.43%)
Jan 23, 2023 144.18 144.75 143.32 144.40 668,955 +0.70(+0.49%)
Jan 20, 2023 142.32 143.91 141.66 143.70 870,337 +1.94(+1.37%)
Jan 19, 2023 142.61 143.03 141.62 141.76 1,223,153 -1.06(-0.74%)
Jan 18, 2023 145.95 146.13 142.36 142.82 832,768 -2.47(-1.70%)
Jan 17, 2023 145.26 146.18 144.83 145.29 747,049 -0.77(-0.53%)
Jan 13, 2023 144.16 146.19 143.58 146.06 666,485 +1.07(+0.74%)
Jan 12, 2023 146.40 146.96 144.52 144.99 1,320,191 -0.93(-0.63%)
Jan 11, 2023 147.04 148.28 145.29 145.91 1,463,938 -0.64(-0.44%)
Jan 10, 2023 144.69 146.94 144.41 146.56 1,546,164 +2.16(+1.49%)
Jan 09, 2023 142.35 144.74 142.29 144.40 1,475,249 +2.27(+1.60%)
Jan 06, 2023 139.72 142.46 139.62 142.13 1,479,848 +2.59(+1.86%)
Jan 05, 2023 138.71 140.07 137.34 139.54 1,374,122 +1.23(+0.89%)
Jan 04, 2023 135.86 138.82 135.23 138.31 1,271,529 +2.97(+2.19%)
Jan 03, 2023 135.13 135.56 133.38 135.34 1,271,668 +1.58(+1.18%)
Dec 30, 2022 135.01 135.13 132.94 133.77 827,457 -1.69(-1.25%)
Dec 29, 2022 134.98 135.78 134.56 135.46 698,667 +1.22(+0.91%)
Dec 28, 2022 133.64 135.16 133.40 134.24 942,692 +1.05(+0.78%)
Dec 27, 2022 134.36 134.61 132.66 133.19 840,764 -1.06(-0.79%)
Dec 23, 2022 132.85 134.75 131.83 134.26 681,745 +1.48(+1.11%)
Dec 22, 2022 133.27 133.63 131.72 132.78 869,150 -1.20(-0.89%)
Dec 21, 2022 135.96 136.29 133.94 133.98 1,024,312 -1.13(-0.84%)
Dec 20, 2022 133.70 135.76 133.54 135.11 1,427,947 +1.23(+0.92%)
Dec 19, 2022 135.45 136.07 132.97 133.88 1,966,432 -1.40(-1.04%)
Dec 16, 2022 127.70 136.06 127.55 135.28 3,827,390 -2.86(-2.07%)
Dec 15, 2022 138.26 138.62 136.25 138.15 1,640,363 -1.05(-0.76%)
Dec 14, 2022 142.54 142.63 137.80 139.20 1,333,419 -1.05(-0.75%)
Dec 13, 2022 142.63 143.26 138.94 140.25 1,480,965 +0.52(+0.37%)
Dec 12, 2022 138.09 139.76 135.86 139.72 1,418,558 +1.86(+1.35%)
Dec 09, 2022 138.55 139.56 137.74 137.87 1,007,530 -1.16(-0.83%)
Dec 08, 2022 138.70 139.72 137.97 139.03 1,306,548 +1.51(+1.10%)
Dec 07, 2022 138.08 139.85 137.39 137.52 825,338 -0.63(-0.45%)
Dec 06, 2022 138.87 139.78 136.99 138.15 1,207,798 -0.66(-0.47%)
Dec 05, 2022 139.37 139.66 138.05 138.80 961,091 -1.88(-1.33%)
Dec 02, 2022 139.22 141.42 138.37 140.68 893,005 -0.16(-0.12%)
Dec 01, 2022 142.72 143.13 140.72 140.84 1,094,245 -1.30(-0.91%)
Nov 30, 2022 140.48 142.56 139.01 142.14 1,573,133 +1.96(+1.40%)
Nov 29, 2022 139.78 141.50 139.55 140.18 1,219,822 -1.80(-1.27%)
Nov 28, 2022 142.94 144.20 141.95 141.98 795,667 -1.52(-1.06%)
Nov 25, 2022 143.68 144.12 142.71 143.49 347,460 +0.06(+0.04%)
Nov 23, 2022 143.13 143.82 142.43 143.44 546,652 +0.33(+0.23%)
Nov 22, 2022 142.35 143.47 141.53 143.11 867,721 +1.25(+0.88%)
Nov 21, 2022 142.23 143.18 141.23 141.86 1,022,626 -0.43(-0.30%)
Nov 18, 2022 143.60 144.86 140.93 142.28 1,028,746 +1.05(+0.75%)
Nov 17, 2022 139.48 142.14 139.26 141.23 951,285 +0.60(+0.43%)
Nov 16, 2022 137.29 140.68 136.46 140.63 1,496,310 +2.25(+1.63%)
Nov 15, 2022 140.27 140.50 138.02 138.38 914,867 +0.55(+0.40%)
Nov 14, 2022 136.05 138.61 135.06 137.83 1,658,892 +1.32(+0.97%)
Nov 11, 2022 141.48 141.48 134.91 136.50 1,499,481 -4.03(-2.87%)
Nov 10, 2022 139.08 140.96 137.78 140.53 1,338,391 +5.49(+4.07%)
Nov 09, 2022 134.66 135.91 134.01 135.04 978,016 -0.47(-0.35%)
Nov 08, 2022 136.12 136.76 134.01 135.52 889,232 +0.29(+0.21%)
Nov 07, 2022 137.31 137.31 133.23 135.23 1,108,398 -1.45(-1.06%)
Nov 04, 2022 137.68 137.88 134.80 136.68 915,019 +1.81(+1.34%)
Nov 03, 2022 134.09 135.84 132.72 134.87 962,579 -0.23(-0.17%)
Nov 02, 2022 138.04 134.94 135.10 1,301,069 -3.22(-2.33%)
Nov 01, 2022 139.55 139.67 136.37 138.32 1,043,843 -0.10(-0.07%)
Oct 31, 2022 137.08 139.40 136.02 138.42 1,122,670 +0.63(+0.46%)
Oct 28, 2022 136.09 137.90 134.39 137.79 1,371,679 +1.70(+1.25%)
Oct 27, 2022 135.11 137.24 134.68 136.09 1,296,906 +2.14(+1.60%)
Oct 26, 2022 131.75 136.71 131.65 133.95 1,852,838 +2.47(+1.87%)
Oct 25, 2022 129.82 131.53 129.26 131.48 1,767,062 +1.91(+1.47%)
Oct 24, 2022 129.09 130.72 127.86 129.58 1,314,610 +0.66(+0.51%)
Oct 21, 2022 127.84 129.38 127.00 128.92 1,665,099 +1.05(+0.82%)
Oct 20, 2022 128.26 129.68 127.20 127.87 1,031,678 -0.74(-0.58%)
Oct 19, 2022 128.60 129.92 128.03 128.61 1,269,448 -0.43(-0.33%)
Oct 18, 2022 129.64 130.20 128.18 129.04 1,241,353 +1.45(+1.14%)
Oct 17, 2022 127.53 128.51 127.03 127.59 825,281 +1.86(+1.48%)
Oct 14, 2022 129.56 129.97 125.53 125.73 964,577 -2.85(-2.22%)
Oct 13, 2022 123.49 129.18 122.51 128.58 1,030,451 +2.62(+2.08%)
Oct 12, 2022 123.57 126.71 122.78 125.96 1,058,367 +1.67(+1.35%)
Oct 11, 2022 122.80 125.70 121.04 124.29 1,278,698 +1.80(+1.47%)
Oct 10, 2022 121.61 123.01 120.70 122.49 1,131,061 +0.95(+0.78%)
Oct 07, 2022 123.88 124.20 120.49 121.54 1,253,081 -3.69(-2.95%)
Oct 06, 2022 128.10 129.05 125.04 125.24 1,594,704 -2.30(-1.80%)
Oct 05, 2022 125.19 128.01 125.08 127.54 1,565,606 +0.84(+0.67%)
Oct 04, 2022 122.66 126.78 122.57 126.69 1,846,980 +6.52(+5.43%)
Oct 03, 2022 121.76 121.83 118.27 120.17 2,413,351 -0.87(-0.72%)
Sep 30, 2022 122.98 123.26 120.76 121.04 2,231,920 -2.88(-2.32%)
Sep 29, 2022 121.32 124.62 119.81 123.92 2,163,972 +1.53(+1.25%)
Sep 28, 2022 119.14 122.86 118.17 122.38 1,171,646 +3.97(+3.35%)
Sep 27, 2022 117.98 120.53 117.26 118.42 1,510,458 +2.32(+2.00%)
Sep 26, 2022 117.28 119.10 115.89 116.10 1,445,367 -1.18(-1.01%)
Sep 23, 2022 119.30 119.98 115.18 117.28 1,943,663 -2.93(-2.44%)
Sep 22, 2022 123.61 123.76 119.21 120.21 2,672,927 -5.59(-4.44%)
Sep 21, 2022 128.13 129.54 125.72 125.79 2,084,174 -1.41(-1.11%)
Sep 20, 2022 126.56 127.53 125.31 127.20 1,401,108 +0.21(+0.17%)
Sep 19, 2022 123.33 127.44 123.33 126.99 1,654,312 +2.73(+2.20%)
Sep 16, 2022 123.34 124.78 122.44 124.26 1,764,776 -0.72(-0.58%)
Sep 15, 2022 124.72 127.12 124.13 124.98 866,844 +0.12(+0.10%)
Sep 14, 2022 123.52 126.36 122.27 124.86 1,010,737 +1.52(+1.23%)
Sep 13, 2022 124.86 125.84 122.86 123.33 1,007,866 -4.81(-3.75%)
Sep 12, 2022 126.72 128.19 126.05 128.14 914,396 +2.58(+2.05%)
Sep 09, 2022 125.46 126.34 124.62 125.56 735,806 +0.56(+0.44%)
Sep 08, 2022 122.09 125.08 121.69 125.01 999,072 +2.31(+1.88%)
Sep 07, 2022 118.43 122.72 117.89 122.70 1,176,903 +4.64(+3.93%)
Sep 06, 2022 120.71 121.58 117.25 118.06 1,157,351 -1.88(-1.57%)
Sep 02, 2022 122.15 122.58 119.18 119.94 888,998 -0.73(-0.60%)
Sep 01, 2022 117.80 120.70 117.18 120.67 957,340 +2.13(+1.79%)
Aug 31, 2022 118.64 119.88 117.69 118.54 1,095,944 +0.32(+0.27%)
Aug 30, 2022 120.22 120.88 117.58 118.22 731,385 -1.27(-1.06%)
Aug 29, 2022 118.57 120.24 118.20 119.49 764,389 -0.26(-0.22%)
Aug 26, 2022 125.29 125.40 119.45 119.75 773,413 -5.44(-4.35%)
Aug 25, 2022 122.87 125.21 122.62 125.19 891,284 +2.85(+2.33%)
Aug 24, 2022 121.17 123.18 119.40 122.34 1,164,780 +0.68(+0.56%)
Aug 23, 2022 122.59 123.54 121.48 121.66 796,025 -0.16(-0.13%)
Aug 22, 2022 121.85 121.86 120.50 121.83 1,046,343 -1.85(-1.50%)
Aug 19, 2022 125.77 126.09 122.99 123.68 812,955 -3.16(-2.49%)
Aug 18, 2022 126.98 127.50 125.74 126.84 755,318 -0.32(-0.25%)
Aug 17, 2022 127.05 128.53 126.56 127.16 1,005,187 -1.58(-1.23%)
Aug 16, 2022 126.26 129.66 125.81 128.74 1,120,550 +2.05(+1.62%)
Aug 15, 2022 125.76 127.44 124.76 126.69 1,162,347 +0.29(+0.23%)
Aug 12, 2022 125.46 126.43 124.83 126.40 785,873 +1.61(+1.29%)
Aug 11, 2022 125.38 126.69 124.65 124.79 1,074,153 +0.33(+0.27%)
Aug 10, 2022 122.99 125.46 122.56 124.45 1,391,705 +3.92(+3.25%)
Aug 09, 2022 119.83 120.57 118.73 120.53 862,160 +0.43(+0.36%)
Aug 08, 2022 118.56 121.87 118.56 120.10 840,076 +1.69(+1.42%)
Aug 05, 2022 119.44 120.61 118.34 118.42 696,333 -2.11(-1.75%)
Aug 04, 2022 121.15 122.03 120.27 120.52 836,464 -1.05(-0.86%)
Aug 03, 2022 119.52 122.00 118.64 121.57 1,002,352 +2.62(+2.20%)
Aug 02, 2022 118.82 120.42 118.29 118.95 829,898 -0.58(-0.49%)
Aug 01, 2022 118.37 120.70 117.69 119.54 1,061,107 +0.25(+0.21%)
Jul 29, 2022 121.41 121.68 118.85 119.29 2,483,942 -2.00(-1.65%)
Jul 28, 2022 116.42 121.38 115.99 121.29 1,771,062 +4.90(+4.21%)
Jul 27, 2022 111.93 116.75 111.78 116.39 1,259,779 +6.09(+5.52%)
Jul 26, 2022 112.42 112.70 110.26 110.30 1,150,389 -3.52(-3.09%)
Jul 25, 2022 116.90 116.90 112.42 113.82 1,194,487 -2.46(-2.12%)
Jul 22, 2022 117.04 118.41 115.47 116.28 807,924 -0.33(-0.28%)
Jul 21, 2022 115.79 116.77 114.70 116.61 863,936 -0.19(-0.16%)
Jul 20, 2022 115.45 117.70 115.37 116.80 932,343 +1.63(+1.41%)
Jul 19, 2022 112.35 115.51 112.35 115.17 856,639 +3.60(+3.23%)
Jul 18, 2022 112.78 113.72 111.16 111.56 962,297 -0.63(-0.56%)
Jul 15, 2022 112.60 113.76 111.61 112.20 1,046,648 +0.89(+0.80%)
Jul 14, 2022 109.90 111.77 109.50 111.31 1,380,295 -0.13(-0.12%)
Jul 13, 2022 108.79 112.21 108.36 111.44 1,142,845 +0.45(+0.41%)
Jul 12, 2022 111.15 112.64 110.50 110.99 1,056,749 +0.37(+0.34%)
Jul 11, 2022 111.26 112.40 110.24 110.62 1,068,688 -1.28(-1.15%)
Jul 08, 2022 112.40 113.70 110.67 111.90 1,103,334 -0.48(-0.43%)
Jul 07, 2022 110.53 112.46 109.59 112.38 1,268,386 +1.70(+1.54%)
Jul 06, 2022 112.58 113.79 109.62 110.67 1,728,377 -1.71(-1.52%)
Jul 05, 2022 107.09 112.46 106.00 112.38 1,729,169 +3.94(+3.64%)
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.