Skip to main content

Darden Restaurants (NY: DRI )

113.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 113.24 114.63 111.38 113.12 1,641,624 -0.75(-0.66%)
Jun 29, 2022 114.63 115.00 112.39 113.87 1,236,842 -1.23(-1.07%)
Jun 28, 2022 122.02 123.44 114.93 115.10 1,556,323 -6.83(-5.60%)
Jun 27, 2022 121.46 123.06 120.30 121.93 1,692,960 +2.12(+1.77%)
Jun 24, 2022 117.28 119.89 116.11 119.81 2,375,077 +4.21(+3.64%)
Jun 23, 2022 116.84 117.94 113.17 115.60 2,973,454 +0.48(+0.42%)
Jun 22, 2022 113.24 116.30 112.23 115.12 2,068,456 +1.42(+1.25%)
Jun 21, 2022 115.86 116.00 112.73 113.70 1,713,014 -0.50(-0.44%)
Jun 17, 2022 112.29 115.08 111.85 114.20 2,442,979 +2.36(+2.11%)
Jun 16, 2022 113.37 113.42 110.96 111.84 1,326,373 -4.71(-4.04%)
Jun 15, 2022 114.72 118.29 114.58 116.55 1,443,082 +2.52(+2.21%)
Jun 14, 2022 114.29 115.66 113.32 114.03 1,220,635 -0.25(-0.22%)
Jun 13, 2022 116.37 117.18 113.24 114.28 1,408,374 -5.66(-4.72%)
Jun 10, 2022 121.27 122.75 119.20 119.94 939,574 -3.52(-2.85%)
Jun 09, 2022 123.57 125.55 122.93 123.46 681,437 -0.92(-0.74%)
Jun 08, 2022 124.08 125.19 122.99 124.38 885,317 -0.53(-0.42%)
Jun 07, 2022 124.02 125.23 121.34 124.91 1,281,753 -1.01(-0.80%)
Jun 06, 2022 126.50 126.74 124.31 125.92 951,228 +0.14(+0.11%)
Jun 03, 2022 125.60 126.67 123.94 125.78 945,525 -1.10(-0.87%)
Jun 02, 2022 124.06 127.00 123.82 126.88 718,632 +2.95(+2.38%)
Jun 01, 2022 125.64 125.93 121.75 123.93 1,029,701 -1.07(-0.86%)
May 31, 2022 125.62 126.86 123.62 125.00 1,958,024 -1.04(-0.83%)
May 27, 2022 126.30 127.46 123.92 126.04 850,307 +0.95(+0.76%)
May 26, 2022 121.46 126.30 121.11 125.09 899,897 +4.97(+4.14%)
May 25, 2022 114.31 120.75 114.01 120.12 1,199,263 +5.35(+4.66%)
May 24, 2022 115.24 115.26 111.57 114.77 1,092,680 -1.64(-1.41%)
May 23, 2022 117.18 117.70 113.23 116.41 932,904 +0.16(+0.14%)
May 20, 2022 118.65 118.87 113.54 116.25 1,745,948 -0.42(-0.36%)
May 19, 2022 116.71 119.16 114.08 116.67 1,604,625 -2.81(-2.35%)
May 18, 2022 127.40 127.40 118.77 119.48 2,056,078 -9.53(-7.39%)
May 17, 2022 129.21 129.66 126.69 129.01 1,021,397 +2.63(+2.08%)
May 16, 2022 127.25 128.24 125.72 126.38 1,025,325 -1.69(-1.32%)
May 13, 2022 126.02 129.38 126.01 128.07 817,422 +3.89(+3.13%)
May 12, 2022 120.64 126.00 118.85 124.18 1,647,421 +2.67(+2.20%)
May 11, 2022 126.99 128.45 121.33 121.51 1,315,800 -5.39(-4.25%)
May 10, 2022 127.21 128.14 123.38 126.90 972,017 +1.79(+1.43%)
May 09, 2022 128.07 129.73 124.92 125.11 1,140,845 -4.99(-3.84%)
May 06, 2022 127.35 130.75 126.15 130.10 1,264,303 +2.59(+2.03%)
May 05, 2022 129.41 131.17 125.81 127.51 969,887 -3.97(-3.02%)
May 04, 2022 129.55 131.98 126.08 131.48 1,256,470 +0.83(+0.64%)
May 03, 2022 132.18 133.71 129.57 130.65 842,946 -2.15(-1.62%)
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.