Darden Restaurants (NY: DRI )

172.27 +13.13 (+8.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 158.19 160.49 158.19 159.93 1,206,843 +1.70(+1.08%)
Jun 29, 2023 155.24 158.50 155.24 158.23 1,153,363 +3.11(+2.00%)
Jun 28, 2023 155.88 155.97 154.62 155.12 1,225,931 -1.28(-0.82%)
Jun 27, 2023 154.50 156.70 153.91 156.40 1,182,222 +1.72(+1.11%)
Jun 26, 2023 154.72 155.50 152.73 154.68 1,718,368 +0.28(+0.18%)
Jun 23, 2023 154.31 158.46 153.25 154.40 2,645,171 -0.79(-0.51%)
Jun 22, 2023 154.11 158.04 152.34 155.19 3,143,771 -4.10(-2.57%)
Jun 21, 2023 158.33 160.60 157.99 159.29 1,584,236 +0.56(+0.36%)
Jun 20, 2023 158.97 159.96 158.04 158.73 1,154,193 -0.18(-0.11%)
Jun 16, 2023 160.32 160.85 158.21 158.91 2,013,185 -0.81(-0.51%)
Jun 15, 2023 160.73 161.75 159.57 159.72 1,235,684 -0.75(-0.46%)
Jun 14, 2023 159.65 161.50 159.26 160.47 1,312,181 +1.53(+0.96%)
Jun 13, 2023 158.22 159.50 157.85 158.94 1,116,121 +1.02(+0.64%)
Jun 12, 2023 155.72 158.09 155.62 157.92 1,162,574 +2.94(+1.90%)
Jun 09, 2023 156.41 157.53 154.88 154.98 1,091,875 -1.39(-0.89%)
Jun 08, 2023 156.81 157.56 155.68 156.37 1,219,641 -1.00(-0.63%)
Jun 07, 2023 156.49 157.92 156.08 157.37 1,349,880 +1.27(+0.82%)
Jun 06, 2023 153.56 156.44 152.87 156.09 1,569,685 +1.94(+1.26%)
Jun 05, 2023 156.43 156.97 154.04 154.15 1,441,902 -2.87(-1.83%)
Jun 02, 2023 155.50 157.40 154.67 157.02 1,172,058 +2.21(+1.43%)
Jun 01, 2023 153.11 155.37 151.92 154.81 1,388,252 +3.07(+2.02%)
May 31, 2023 153.29 153.73 151.24 151.74 2,058,052 -1.78(-1.16%)
May 30, 2023 154.60 155.01 153.20 153.52 1,049,225 -0.86(-0.56%)
May 26, 2023 154.61 156.76 153.63 154.38 1,210,885 +0.24(+0.16%)
May 25, 2023 154.39 155.25 153.24 154.14 1,265,407 +0.54(+0.35%)
May 24, 2023 153.71 155.38 153.12 153.60 1,341,268 -0.10(-0.07%)
May 23, 2023 153.64 154.45 152.79 153.70 1,343,566 -0.63(-0.41%)
May 22, 2023 154.87 156.43 154.14 154.33 1,211,277 -0.17(-0.11%)
May 19, 2023 155.80 156.42 153.67 154.50 1,694,465 -0.70(-0.45%)
May 18, 2023 152.20 155.37 151.91 155.20 2,115,108 +3.30(+2.17%)
May 17, 2023 147.62 152.06 147.07 151.90 2,007,723 +5.29(+3.61%)
May 16, 2023 145.19 146.86 144.06 146.61 1,652,995 +1.22(+0.84%)
May 15, 2023 142.91 145.43 142.09 145.39 1,271,106 +3.20(+2.25%)
May 12, 2023 140.32 142.54 140.32 142.19 1,509,084 +1.47(+1.05%)
May 11, 2023 142.48 142.74 140.03 140.72 1,558,793 -1.96(-1.38%)
May 10, 2023 144.12 144.56 141.50 142.68 1,407,197 -1.22(-0.85%)
May 09, 2023 143.44 145.07 143.39 143.90 944,930 +0.09(+0.06%)
May 08, 2023 146.27 147.36 143.46 143.81 1,824,177 -2.73(-1.86%)
May 05, 2023 146.76 147.58 145.53 146.54 1,280,345 +0.16(+0.11%)
May 04, 2023 145.02 146.52 144.67 146.38 1,050,289 +1.39(+0.96%)
May 03, 2023 145.39 145.69 144.08 144.99 1,519,314 -0.34(-0.24%)
May 02, 2023 144.98 146.18 142.77 145.34 1,191,067 +0.55(+0.38%)
May 01, 2023 144.43 145.68 143.97 144.79 1,611,439 -0.64(-0.44%)
Apr 28, 2023 144.91 145.89 144.24 145.43 772,750 +0.70(+0.48%)
Apr 27, 2023 142.99 144.84 141.90 144.73 783,217 +2.57(+1.80%)
Apr 26, 2023 140.54 142.88 140.47 142.17 1,285,842 +1.97(+1.41%)
Apr 25, 2023 143.13 143.13 139.66 140.19 1,254,830 -2.69(-1.88%)
Apr 24, 2023 145.50 145.74 142.20 142.88 1,175,906 -2.47(-1.70%)
Apr 21, 2023 143.97 145.37 143.86 145.35 1,095,005 +1.84(+1.28%)
Apr 20, 2023 144.87 145.01 142.78 143.52 943,125 -1.55(-1.07%)
Apr 19, 2023 145.34 145.71 144.77 145.07 878,503 -0.25(-0.17%)
Apr 18, 2023 145.94 146.68 145.27 145.32 769,342 +0.06(+0.04%)
Apr 17, 2023 146.58 147.11 144.21 145.26 1,041,284 -0.64(-0.44%)
Apr 14, 2023 146.68 148.08 145.75 145.90 780,204 -1.01(-0.68%)
Apr 13, 2023 146.26 147.23 145.69 146.91 1,223,875 +1.66(+1.14%)
Apr 12, 2023 147.68 148.21 145.12 145.25 1,526,877 -1.66(-1.13%)
Apr 11, 2023 145.05 147.84 144.99 146.91 1,566,495 +1.89(+1.31%)
Apr 10, 2023 142.83 145.04 142.70 145.02 1,770,627 +1.72(+1.20%)
Apr 06, 2023 145.30 145.30 142.76 143.30 1,339,522 -2.06(-1.42%)
Apr 05, 2023 145.24 145.86 144.19 145.35 1,375,341 -0.03(-0.02%)
Apr 04, 2023 146.25 146.94 145.03 145.38 1,490,580 -0.76(-0.52%)
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.