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 (%)
Aug 31, 2023 151.91 151.97 150.02 150.06 905,636 -1.57(-1.04%)
Aug 30, 2023 150.41 151.97 150.41 151.63 707,726 +1.27(+0.85%)
Aug 29, 2023 148.94 150.48 148.94 150.35 940,901 +0.64(+0.43%)
Aug 28, 2023 150.41 150.90 149.14 149.72 976,974 -0.80(-0.53%)
Aug 25, 2023 150.85 151.09 150.06 150.52 720,149 +0.40(+0.26%)
Aug 24, 2023 150.42 151.41 149.78 150.12 542,940 -0.69(-0.46%)
Aug 23, 2023 150.59 151.68 149.34 150.82 844,485 +0.28(+0.19%)
Aug 22, 2023 149.96 150.81 148.90 150.54 970,287 +0.70(+0.46%)
Aug 21, 2023 153.16 153.43 148.77 149.84 1,422,902 -3.07(-2.01%)
Aug 18, 2023 152.46 153.88 152.17 152.91 2,469,644 -0.41(-0.26%)
Aug 17, 2023 155.41 155.84 152.93 153.32 1,283,612 -1.38(-0.89%)
Aug 16, 2023 155.66 156.48 154.24 154.70 947,481 -1.36(-0.87%)
Aug 15, 2023 154.78 156.42 154.61 156.06 934,398 +0.45(+0.29%)
Aug 14, 2023 154.48 155.63 154.09 155.60 1,283,613 +0.74(+0.48%)
Aug 11, 2023 157.34 157.46 154.02 154.86 1,211,600 -2.97(-1.88%)
Aug 10, 2023 158.56 160.48 157.54 157.83 714,670 -0.35(-0.22%)
Aug 09, 2023 158.76 159.31 157.88 158.18 768,919 -0.83(-0.52%)
Aug 08, 2023 158.23 159.73 157.89 159.01 1,131,446 +0.00(+0.00%)
Aug 07, 2023 157.27 159.20 156.91 159.01 1,065,325 +2.26(+1.44%)
Aug 04, 2023 157.84 158.19 156.24 156.75 1,038,967 -0.46(-0.29%)
Aug 03, 2023 157.65 158.29 156.69 157.22 1,293,510 -1.16(-0.73%)
Aug 02, 2023 159.38 160.50 158.35 158.37 1,148,164 -2.17(-1.35%)
Aug 01, 2023 162.59 162.72 160.29 160.54 1,430,666 -2.45(-1.50%)
Jul 31, 2023 161.95 163.78 161.72 163.00 3,003,843 +1.35(+0.84%)
Jul 28, 2023 165.43 166.11 161.23 161.64 955,169 -2.64(-1.61%)
Jul 27, 2023 162.71 165.29 162.44 164.29 937,595 +1.20(+0.73%)
Jul 26, 2023 162.13 163.26 161.22 163.09 913,993 +1.16(+0.72%)
Jul 25, 2023 163.31 164.09 161.27 161.93 1,071,191 -2.18(-1.33%)
Jul 24, 2023 164.89 165.35 163.25 164.11 1,128,190 -0.28(-0.17%)
Jul 21, 2023 166.99 166.99 164.37 164.39 1,182,422 -1.75(-1.05%)
Jul 20, 2023 165.93 166.76 164.67 166.14 1,039,132 +0.70(+0.43%)
Jul 19, 2023 164.72 166.01 163.82 165.44 937,468 +1.31(+0.80%)
Jul 18, 2023 161.55 164.43 160.24 164.12 985,801 +0.81(+0.50%)
Jul 17, 2023 161.97 163.77 161.96 163.31 884,239 +1.75(+1.08%)
Jul 14, 2023 162.57 162.57 160.75 161.57 980,888 -0.98(-0.61%)
Jul 13, 2023 161.68 163.36 161.26 162.55 951,166 +1.54(+0.96%)
Jul 12, 2023 161.48 162.11 160.60 161.01 1,066,968 +0.29(+0.18%)
Jul 11, 2023 160.93 161.47 160.17 160.72 881,313 +0.59(+0.37%)
Jul 10, 2023 157.89 160.66 157.75 160.13 1,140,744 +2.41(+1.53%)
Jul 07, 2023 156.97 159.11 156.25 157.72 961,782 +0.63(+0.40%)
Jul 06, 2023 156.73 157.46 155.39 157.09 1,226,437 -0.80(-0.51%)
Jul 05, 2023 159.86 160.73 157.79 157.89 1,510,140 -2.39(-1.49%)
Jul 03, 2023 159.67 161.18 158.93 160.29 659,212 +0.35(+0.22%)
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%)
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.