Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 107.38 108.70 105.62 107.27 1,731,161 -0.71(-0.66%)
Jun 29, 2022 108.70 109.05 106.58 107.98 1,304,302 -1.17(-1.07%)
Jun 28, 2022 115.71 117.06 108.99 109.15 1,641,208 -6.48(-5.60%)
Jun 27, 2022 115.18 116.69 114.07 115.62 1,785,297 +2.01(+1.77%)
Jun 24, 2022 111.21 113.69 110.11 113.61 2,504,618 +3.99(+3.64%)
Jun 23, 2022 110.80 111.84 107.32 109.62 3,135,632 +0.45(+0.42%)
Jun 22, 2022 107.38 110.28 106.42 109.17 2,181,274 +1.35(+1.25%)
Jun 21, 2022 109.87 110.00 106.90 107.82 1,806,445 -0.47(-0.44%)
Jun 17, 2022 106.48 109.13 106.06 108.29 2,576,224 +2.24(+2.11%)
Jun 16, 2022 107.51 107.56 105.22 106.06 1,398,716 -4.47(-4.04%)
Jun 15, 2022 108.79 112.17 108.65 110.52 1,521,790 +2.39(+2.21%)
Jun 14, 2022 108.38 109.68 107.46 108.13 1,287,211 -0.24(-0.22%)
Jun 13, 2022 110.35 111.12 107.38 108.37 1,485,189 -5.37(-4.72%)
Jun 10, 2022 115.00 116.40 113.03 113.74 990,820 -3.34(-2.85%)
Jun 09, 2022 117.18 119.06 116.57 117.08 718,604 -0.87(-0.74%)
Jun 08, 2022 117.66 118.72 116.63 117.95 933,604 -0.50(-0.42%)
Jun 07, 2022 117.61 118.76 115.06 118.45 1,351,662 -0.96(-0.80%)
Jun 06, 2022 119.96 120.18 117.89 119.41 1,003,110 +0.13(+0.11%)
Jun 03, 2022 119.10 120.12 117.53 119.28 997,095 -1.04(-0.87%)
Jun 02, 2022 117.64 120.43 117.42 120.32 757,827 +2.80(+2.38%)
Jun 01, 2022 119.14 119.42 115.45 117.52 1,085,863 -1.02(-0.86%)
May 31, 2022 119.12 120.30 117.23 118.53 2,064,818 -0.99(-0.82%)
May 27, 2022 119.77 120.87 117.52 119.52 896,684 +0.90(+0.76%)
May 26, 2022 115.18 119.77 114.85 118.62 948,979 +4.71(+4.14%)
May 25, 2022 108.40 114.50 108.11 113.91 1,264,673 +5.07(+4.66%)
May 24, 2022 109.28 109.29 105.80 108.83 1,152,277 -1.55(-1.41%)
May 23, 2022 111.12 111.61 107.37 110.39 983,786 +0.15(+0.14%)
May 20, 2022 112.51 112.72 107.67 110.24 1,841,175 -0.40(-0.36%)
May 19, 2022 110.67 113.00 108.18 110.64 1,692,144 -2.66(-2.35%)
May 18, 2022 120.81 120.81 112.63 113.30 2,168,221 -9.04(-7.39%)
May 17, 2022 122.53 122.95 120.14 122.34 1,077,106 +2.49(+2.08%)
May 16, 2022 120.67 121.61 119.22 119.84 1,081,248 -1.60(-1.32%)
May 13, 2022 119.50 122.69 119.49 121.45 862,005 +3.69(+3.13%)
May 12, 2022 114.40 119.48 112.70 117.76 1,737,274 +2.53(+2.20%)
May 11, 2022 120.42 121.81 115.06 115.22 1,387,566 -5.11(-4.25%)
May 10, 2022 120.63 121.51 117.00 120.34 1,025,032 +1.70(+1.43%)
May 09, 2022 121.45 123.02 118.46 118.64 1,203,069 -4.73(-3.84%)
May 06, 2022 120.76 123.99 119.62 123.37 1,333,208 +2.46(+2.03%)
May 05, 2022 122.72 124.39 119.30 120.92 1,022,786 -3.77(-3.02%)
May 04, 2022 122.85 125.15 119.56 124.68 1,325,000 +0.79(+0.64%)
May 03, 2022 125.34 126.79 122.87 123.89 888,922 -2.04(-1.62%)
May 02, 2022 125.17 126.34 122.78 125.93 940,107 +1.01(+0.81%)
Apr 29, 2022 127.21 128.87 124.55 124.92 1,054,164 -2.06(-1.62%)
Apr 28, 2022 125.47 128.62 124.06 126.97 690,154 +3.02(+2.44%)
Apr 27, 2022 124.94 126.73 123.56 123.95 704,572 -0.75(-0.60%)
Apr 26, 2022 129.27 130.02 124.60 124.70 777,719 -6.29(-4.80%)
Apr 25, 2022 126.17 131.31 125.49 130.99 1,083,727 +3.87(+3.04%)
Apr 22, 2022 130.63 130.63 126.97 127.12 895,697 -3.77(-2.88%)
Apr 21, 2022 132.33 133.01 130.35 130.89 1,192,075 +1.38(+1.06%)
Apr 20, 2022 129.34 130.94 128.71 129.52 736,234 +1.12(+0.87%)
Apr 19, 2022 126.00 129.22 125.80 128.40 924,892 +2.62(+2.08%)
Apr 18, 2022 123.56 126.02 123.50 125.78 809,206 +1.13(+0.91%)
Apr 14, 2022 124.89 126.78 124.45 124.65 888,112 -0.12(-0.10%)
Apr 13, 2022 123.98 126.82 123.98 124.78 1,165,436 +0.99(+0.80%)
Apr 12, 2022 122.61 125.88 122.12 123.79 1,460,449 +3.79(+3.16%)
Apr 11, 2022 119.48 122.75 118.69 120.00 1,261,103 +0.10(+0.09%)
Apr 08, 2022 119.90 121.02 117.03 119.89 1,538,647 +0.41(+0.34%)
Apr 07, 2022 120.39 120.68 116.87 119.48 1,733,737 -1.32(-1.09%)
Apr 06, 2022 120.41 121.71 117.61 120.80 1,239,272 -0.97(-0.80%)
Apr 05, 2022 123.11 124.26 119.71 121.77 1,035,080 -1.66(-1.35%)
Apr 04, 2022 121.50 123.93 119.60 123.43 1,335,930 +1.15(+0.94%)
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.