Darden Restaurants (NY: DRI )

173.55 +14.41 (+9.05%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 159.91 160.42 159.31 160.02 792,859 +0.03(+0.02%)
Dec 28, 2023 159.37 160.45 159.22 159.99 764,364 +0.70(+0.44%)
Dec 27, 2023 159.85 159.85 158.24 159.29 834,301 -0.43(-0.27%)
Dec 26, 2023 157.54 159.83 157.54 159.72 639,044 +2.09(+1.33%)
Dec 22, 2023 157.87 158.27 156.81 157.63 765,778 -0.36(-0.23%)
Dec 21, 2023 159.45 159.45 157.42 157.99 848,142 +0.07(+0.04%)
Dec 20, 2023 160.66 161.02 157.71 157.92 1,101,903 -3.23(-2.01%)
Dec 19, 2023 163.41 163.92 160.70 161.15 1,207,336 -1.67(-1.02%)
Dec 18, 2023 158.91 162.89 158.03 162.82 1,486,553 +4.56(+2.88%)
Dec 15, 2023 151.35 158.91 149.51 158.26 3,494,107 -0.59(-0.37%)
Dec 14, 2023 159.43 160.00 157.33 158.84 1,938,705 +0.61(+0.39%)
Dec 13, 2023 154.79 158.58 154.79 158.23 993,053 +1.34(+0.86%)
Dec 12, 2023 157.39 157.91 156.16 156.89 806,686 -0.12(-0.07%)
Dec 11, 2023 155.91 157.41 154.65 157.00 1,004,863 +2.19(+1.42%)
Dec 08, 2023 156.85 157.17 154.44 154.81 802,241 -2.08(-1.33%)
Dec 07, 2023 157.58 157.58 156.11 156.90 831,688 -0.17(-0.11%)
Dec 06, 2023 156.91 158.27 156.72 157.06 769,522 +1.19(+0.76%)
Dec 05, 2023 156.45 157.13 155.44 155.87 744,477 -0.94(-0.60%)
Dec 04, 2023 155.35 157.45 154.87 156.81 1,053,954 +1.06(+0.68%)
Dec 01, 2023 152.41 156.04 152.12 155.75 824,794 +3.35(+2.20%)
Nov 30, 2023 151.58 152.61 150.01 152.40 787,852 +0.72(+0.48%)
Nov 29, 2023 152.19 152.19 150.45 151.68 806,238 +0.29(+0.19%)
Nov 28, 2023 152.47 152.62 150.96 151.38 774,756 -1.28(-0.84%)
Nov 27, 2023 151.65 153.38 151.50 152.66 777,303 +0.71(+0.47%)
Nov 24, 2023 152.34 153.16 151.32 151.95 410,077 -0.45(-0.29%)
Nov 22, 2023 151.71 154.57 151.69 152.40 789,898 +1.59(+1.05%)
Nov 21, 2023 150.19 151.41 149.74 150.81 658,526 +0.79(+0.53%)
Nov 20, 2023 151.32 151.76 149.53 150.02 822,446 -1.78(-1.17%)
Nov 17, 2023 152.31 152.40 151.50 151.80 805,518 +0.17(+0.12%)
Nov 16, 2023 151.98 153.22 151.16 151.63 835,568 -0.14(-0.09%)
Nov 15, 2023 150.96 151.91 150.80 151.76 926,189 +1.00(+0.67%)
Nov 14, 2023 148.51 150.83 148.08 150.76 821,873 +3.45(+2.34%)
Nov 13, 2023 145.84 147.61 145.76 147.31 802,600 +1.12(+0.77%)
Nov 10, 2023 144.70 146.41 144.15 146.19 776,404 +1.89(+1.31%)
Nov 09, 2023 144.46 145.21 143.69 144.30 554,934 +0.48(+0.33%)
Nov 08, 2023 144.75 145.57 143.44 143.82 810,364 -0.85(-0.59%)
Nov 07, 2023 145.39 145.39 144.04 144.67 641,159 -0.73(-0.50%)
Nov 06, 2023 145.87 146.93 144.82 145.40 1,629,602 -1.38(-0.94%)
Nov 03, 2023 143.64 147.22 143.59 146.79 1,148,977 +3.73(+2.61%)
Nov 02, 2023 142.87 144.37 142.63 143.06 918,528 +1.19(+0.84%)
Nov 01, 2023 142.83 143.09 140.82 141.87 1,373,612 +0.13(+0.09%)
Oct 31, 2023 140.35 142.08 139.16 141.74 1,077,978 +2.12(+1.52%)
Oct 30, 2023 139.77 141.00 138.94 139.62 1,172,641 +0.84(+0.60%)
Oct 27, 2023 138.91 141.74 138.66 138.78 1,058,758 +0.29(+0.21%)
Oct 26, 2023 139.56 140.20 138.21 138.49 942,333 -0.01(-0.01%)
Oct 25, 2023 138.31 139.38 138.02 138.50 1,191,800 +0.11(+0.08%)
Oct 24, 2023 138.99 139.44 137.35 138.39 1,223,524 +0.30(+0.22%)
Oct 23, 2023 136.46 138.84 135.79 138.09 1,211,426 +1.08(+0.79%)
Oct 20, 2023 138.67 138.79 136.96 137.01 834,189 -1.55(-1.12%)
Oct 19, 2023 138.59 140.46 137.55 138.56 1,374,728 +1.50(+1.09%)
Oct 18, 2023 136.64 138.09 136.42 137.06 1,113,452 -0.09(-0.06%)
Oct 17, 2023 135.25 137.57 134.69 137.14 1,191,715 +1.95(+1.44%)
Oct 16, 2023 132.08 135.40 131.42 135.20 1,618,538 +4.69(+3.59%)
Oct 13, 2023 130.42 131.26 129.89 130.51 1,375,850 -0.24(-0.19%)
Oct 12, 2023 134.42 134.42 130.27 130.75 1,131,798 -3.19(-2.38%)
Oct 11, 2023 134.70 134.93 132.73 133.94 1,155,880 -0.67(-0.50%)
Oct 10, 2023 133.93 135.26 133.47 134.61 1,016,189 +1.10(+0.82%)
Oct 09, 2023 132.40 133.91 131.62 133.51 1,241,881 +0.14(+0.10%)
Oct 06, 2023 135.78 136.22 132.86 133.38 1,640,534 -2.78(-2.05%)
Oct 05, 2023 136.59 137.24 135.88 136.16 1,022,049 -0.09(-0.06%)
Oct 04, 2023 135.40 136.69 134.77 136.25 1,019,646 +1.32(+0.98%)
Oct 03, 2023 136.15 137.08 134.36 134.93 1,365,617 -2.49(-1.81%)
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.