Darden Restaurants (NY: DRI )

147.66 -1.05 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 148.76 148.80 146.63 147.66 921,189 -1.05(-0.71%)
May 22, 2024 149.16 149.60 148.21 148.71 1,189,844 -0.98(-0.65%)
May 21, 2024 152.24 152.27 149.50 149.69 942,670 -2.29(-1.51%)
May 20, 2024 154.08 154.42 151.90 151.98 969,276 -2.02(-1.31%)
May 17, 2024 153.07 154.09 151.74 154.00 1,191,436 +2.58(+1.70%)
May 16, 2024 152.22 152.79 150.92 151.42 1,056,864 -0.36(-0.24%)
May 15, 2024 149.29 151.93 148.96 151.78 1,181,534 +2.84(+1.91%)
May 14, 2024 150.19 151.46 148.03 148.94 1,119,775 -0.12(-0.08%)
May 13, 2024 148.58 150.01 148.06 149.06 1,354,729 +0.81(+0.55%)
May 10, 2024 147.27 149.29 147.27 148.25 1,082,398 +1.33(+0.91%)
May 09, 2024 148.05 148.39 146.36 146.92 950,070 -1.06(-0.72%)
May 08, 2024 146.25 148.05 145.77 147.98 1,226,024 +0.95(+0.65%)
May 07, 2024 147.66 148.68 146.25 147.03 1,557,810 -0.45(-0.31%)
May 06, 2024 149.70 150.38 147.22 147.48 1,545,206 -1.77(-1.19%)
May 03, 2024 148.79 149.78 147.77 149.25 1,864,341 +1.39(+0.94%)
May 02, 2024 151.69 151.69 147.46 147.86 2,574,625 -3.29(-2.18%)
May 01, 2024 152.50 153.00 149.74 151.15 1,556,857 -2.26(-1.47%)
Apr 30, 2024 154.58 155.30 153.27 153.41 1,329,735 -2.08(-1.34%)
Apr 29, 2024 156.91 157.03 155.12 155.49 970,148 -0.61(-0.39%)
Apr 26, 2024 155.83 158.19 155.81 156.10 886,616 -0.44(-0.28%)
Apr 25, 2024 156.27 157.31 154.75 156.54 1,550,669 -0.07(-0.04%)
Apr 24, 2024 155.45 156.92 155.33 156.61 969,955 +0.71(+0.46%)
Apr 23, 2024 155.39 156.35 154.60 155.90 876,715 +1.35(+0.87%)
Apr 22, 2024 153.27 155.24 152.68 154.55 1,234,587 +2.05(+1.34%)
Apr 19, 2024 152.39 153.81 152.28 152.50 960,630 +0.21(+0.14%)
Apr 18, 2024 154.01 154.01 152.06 152.29 890,348 -0.68(-0.44%)
Apr 17, 2024 154.77 155.23 152.28 152.97 1,093,797 -1.17(-0.76%)
Apr 16, 2024 153.94 155.00 152.44 154.14 1,066,503 +0.08(+0.05%)
Apr 15, 2024 153.64 155.26 153.41 154.06 1,126,648 +1.01(+0.66%)
Apr 12, 2024 154.31 154.56 151.54 153.05 1,423,533 -1.96(-1.26%)
Apr 11, 2024 156.26 156.41 153.31 155.01 1,290,616 -0.89(-0.57%)
Apr 10, 2024 156.63 156.63 154.89 155.90 1,089,869 -2.41(-1.52%)
Apr 09, 2024 156.88 158.40 156.22 158.31 927,094 +1.68(+1.07%)
Apr 08, 2024 155.12 157.45 155.12 156.63 1,496,847 +1.58(+1.02%)
Apr 05, 2024 156.79 156.85 154.95 155.05 1,480,079 -2.14(-1.36%)
Apr 04, 2024 162.52 164.13 156.68 157.19 1,842,667 -4.43(-2.74%)
Apr 03, 2024 162.63 163.24 161.35 161.63 1,240,954 -0.99(-0.61%)
Apr 02, 2024 165.36 165.77 162.12 162.62 1,080,361 -3.23(-1.95%)
Apr 01, 2024 165.32 166.37 163.84 165.85 1,491,259 +0.09(+0.05%)
Mar 28, 2024 166.06 166.42 166.35 165.76 983,155 +0.18(+0.11%)
Mar 27, 2024 162.49 165.59 162.49 165.59 1,138,564 +3.44(+2.12%)
Mar 26, 2024 162.03 163.41 161.02 162.14 1,320,226 +0.79(+0.49%)
Mar 25, 2024 162.85 163.47 160.71 161.35 2,133,850 -2.39(-1.46%)
Mar 22, 2024 162.74 164.30 161.19 163.74 1,689,965 +1.86(+1.15%)
Mar 21, 2024 163.36 166.69 160.87 161.89 3,924,601 -11.25(-6.50%)
Mar 20, 2024 172.83 173.67 172.37 173.13 1,369,740 +0.49(+0.28%)
Mar 19, 2024 171.70 172.98 171.23 172.65 1,130,836 +1.21(+0.71%)
Mar 18, 2024 169.58 172.30 169.58 171.44 1,205,890 +0.90(+0.53%)
Mar 15, 2024 169.50 172.36 169.50 170.53 2,664,544 +0.19(+0.11%)
Mar 14, 2024 172.96 173.25 169.33 170.34 897,334 -2.78(-1.60%)
Mar 13, 2024 171.37 173.96 171.37 173.12 1,089,518 +2.23(+1.31%)
Mar 12, 2024 169.96 171.53 169.81 170.89 812,077 +0.51(+0.30%)
Mar 11, 2024 169.48 171.15 168.95 170.38 861,033 +0.24(+0.14%)
Mar 08, 2024 171.32 172.21 169.79 170.15 877,759 -1.61(-0.94%)
Mar 07, 2024 174.47 174.64 170.89 171.75 1,285,993 -2.68(-1.53%)
Mar 06, 2024 172.58 174.59 172.36 174.43 806,192 +1.47(+0.85%)
Mar 05, 2024 172.36 174.62 172.00 172.96 906,479 +0.36(+0.21%)
Mar 04, 2024 171.07 175.37 170.55 172.61 1,554,581 +2.74(+1.61%)
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.