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 (%)
Jun 30, 2021 128.11 130.84 128.11 130.78 2,949,321 +1.97(+1.53%)
Jun 29, 2021 127.49 129.66 126.84 128.81 2,993,840 +1.77(+1.39%)
Jun 28, 2021 129.67 129.90 124.90 127.05 2,265,849 -2.05(-1.59%)
Jun 25, 2021 126.87 131.02 125.92 129.10 5,349,753 +3.82(+3.05%)
Jun 24, 2021 123.71 126.61 122.33 125.28 2,657,336 +3.94(+3.25%)
Jun 23, 2021 121.25 122.34 120.53 121.34 2,101,771 -0.13(-0.11%)
Jun 22, 2021 120.81 121.97 119.78 121.47 2,541,566 +1.94(+1.63%)
Jun 21, 2021 117.36 120.03 117.08 119.53 1,205,685 +2.98(+2.56%)
Jun 18, 2021 116.46 118.08 115.19 116.55 2,375,115 -1.62(-1.37%)
Jun 17, 2021 122.90 123.04 116.83 118.17 1,992,357 -4.08(-3.33%)
Jun 16, 2021 122.38 122.84 119.89 122.25 1,717,585 -0.22(-0.18%)
Jun 15, 2021 123.67 124.21 122.14 122.47 858,284 -0.71(-0.57%)
Jun 14, 2021 124.56 126.00 122.75 123.18 898,606 -1.44(-1.16%)
Jun 11, 2021 123.29 124.87 123.29 124.62 753,528 +1.98(+1.61%)
Jun 10, 2021 124.27 125.12 121.53 122.64 1,047,802 -1.59(-1.28%)
Jun 09, 2021 126.62 127.19 123.98 124.22 1,229,978 -1.87(-1.48%)
Jun 08, 2021 123.47 127.21 123.47 126.10 1,282,561 +3.11(+2.53%)
Jun 07, 2021 120.69 123.45 120.69 122.99 1,235,738 +2.81(+2.34%)
Jun 04, 2021 120.99 121.39 119.06 120.18 1,985,135 -0.27(-0.22%)
Jun 03, 2021 121.84 121.98 119.57 120.44 1,643,460 -1.90(-1.55%)
Jun 02, 2021 122.76 123.19 121.39 122.34 1,912,044 -0.68(-0.55%)
Jun 01, 2021 129.04 129.13 122.98 123.03 1,949,563 -5.28(-4.12%)
May 28, 2021 127.29 128.38 125.93 128.31 1,165,097 +1.23(+0.97%)
May 27, 2021 128.30 128.30 126.28 127.08 1,186,985 +0.23(+0.18%)
May 26, 2021 126.15 127.85 126.15 126.85 1,116,306 +1.05(+0.83%)
May 25, 2021 127.21 127.70 125.60 125.80 1,691,310 -0.83(-0.66%)
May 24, 2021 127.14 127.74 126.14 126.64 1,128,798 +0.54(+0.43%)
May 21, 2021 127.17 128.07 125.49 126.10 2,946,243 -0.32(-0.26%)
May 20, 2021 125.43 126.93 125.10 126.42 1,970,714 +1.04(+0.83%)
May 19, 2021 122.74 125.55 121.29 125.38 1,290,351 +0.29(+0.23%)
May 18, 2021 124.45 127.06 123.56 125.09 1,292,262 +0.56(+0.45%)
May 17, 2021 124.40 124.89 123.18 124.54 866,863 -0.45(-0.36%)
May 14, 2021 121.64 125.55 121.58 124.99 1,282,647 +4.96(+4.14%)
May 13, 2021 118.36 121.00 117.68 120.02 1,124,787 +1.88(+1.59%)
May 12, 2021 122.16 122.72 117.61 118.14 2,351,447 -4.96(-4.03%)
May 11, 2021 125.00 125.00 121.72 123.11 1,553,555 -2.93(-2.32%)
May 10, 2021 127.66 128.19 125.89 126.03 1,208,779 -1.51(-1.19%)
May 07, 2021 126.42 128.89 126.09 127.55 1,104,579 +0.56(+0.44%)
May 06, 2021 128.92 129.18 125.36 126.98 1,264,518 -0.43(-0.34%)
May 05, 2021 128.28 129.22 125.34 127.41 1,347,512 -1.36(-1.06%)
May 04, 2021 129.27 129.27 127.27 128.78 1,599,274 -0.77(-0.59%)
May 03, 2021 132.14 132.76 129.39 129.55 1,088,916 -1.89(-1.44%)
Apr 30, 2021 131.11 132.26 129.85 131.44 1,264,412 +0.45(+0.34%)
Apr 29, 2021 129.90 131.78 129.04 130.99 1,230,343 +2.10(+1.63%)
Apr 28, 2021 128.28 129.64 127.06 128.88 974,675 +1.08(+0.85%)
Apr 27, 2021 127.22 129.17 127.21 127.80 1,361,250 +0.47(+0.37%)
Apr 26, 2021 130.05 130.59 126.99 127.33 1,372,208 -1.64(-1.27%)
Apr 23, 2021 129.88 130.21 127.77 128.97 703,145 -1.00(-0.77%)
Apr 22, 2021 127.93 130.84 127.93 129.98 900,704 +1.96(+1.53%)
Apr 21, 2021 128.35 129.00 127.06 128.01 1,418,826 -0.04(-0.03%)
Apr 20, 2021 130.07 130.47 127.01 128.05 1,100,718 -2.71(-2.07%)
Apr 19, 2021 131.92 132.22 130.14 130.76 1,637,586 -0.33(-0.25%)
Apr 16, 2021 129.39 131.35 128.80 131.09 1,371,128 +2.83(+2.21%)
Apr 15, 2021 129.93 130.02 127.68 128.26 1,625,633 -0.88(-0.68%)
Apr 14, 2021 128.09 130.99 128.09 129.13 1,071,017 +0.98(+0.77%)
Apr 13, 2021 128.10 128.98 126.49 128.15 1,443,975 -0.57(-0.45%)
Apr 12, 2021 128.43 129.94 127.60 128.72 773,381 +0.53(+0.41%)
Apr 09, 2021 130.97 131.20 127.33 128.19 1,496,263 -2.36(-1.81%)
Apr 08, 2021 130.25 130.74 128.52 130.56 1,508,951 +0.78(+0.60%)
Apr 07, 2021 127.82 130.44 127.82 129.78 2,482,198 +1.15(+0.89%)
Apr 06, 2021 128.00 130.98 128.00 128.63 1,650,202 +0.31(+0.24%)
Apr 05, 2021 130.00 131.00 127.91 128.32 1,503,550 -0.15(-0.12%)
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.