Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darden Restaurants (NY: DRI )

147.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 169.21 169.93 167.64 169.87 873,321 +0.57(+0.34%)
Feb 29, 2024 170.00 170.00 167.46 169.29 1,556,980 +0.26(+0.15%)
Feb 28, 2024 168.06 169.51 167.69 169.04 949,599 +0.91(+0.54%)
Feb 27, 2024 168.28 169.39 167.58 168.12 1,347,168 -0.01(-0.01%)
Feb 26, 2024 168.59 169.53 168.03 168.13 1,157,250 +0.03(+0.02%)
Feb 23, 2024 166.65 168.41 166.65 168.10 879,935 +1.03(+0.62%)
Feb 22, 2024 166.21 167.51 165.59 167.07 1,294,183 +2.01(+1.22%)
Feb 21, 2024 164.09 166.21 164.07 165.06 972,202 +1.12(+0.68%)
Feb 20, 2024 160.54 165.66 160.54 163.94 1,580,561 +2.83(+1.75%)
Feb 16, 2024 160.48 163.99 160.42 161.11 1,007,048 +0.08(+0.05%)
Feb 15, 2024 160.43 161.81 159.21 161.03 793,856 +1.22(+0.76%)
Feb 14, 2024 161.26 161.26 158.67 159.81 885,179 -1.13(-0.70%)
Feb 13, 2024 161.99 161.99 159.52 160.94 985,105 -3.04(-1.85%)
Feb 12, 2024 166.11 166.55 163.43 163.98 1,090,730 -2.29(-1.38%)
Feb 09, 2024 166.57 167.10 165.77 166.27 579,594 -0.52(-0.31%)
Feb 08, 2024 165.66 167.60 164.68 166.78 591,318 +2.12(+1.29%)
Feb 07, 2024 165.38 166.92 164.57 164.66 986,353 +0.12(+0.07%)
Feb 06, 2024 163.07 166.29 162.58 164.54 1,074,672 +1.40(+0.86%)
Feb 05, 2024 164.02 164.23 161.56 163.15 852,487 -1.99(-1.21%)
Feb 02, 2024 165.01 166.03 162.94 165.14 888,438 -0.70(-0.42%)
Feb 01, 2024 161.88 165.84 161.88 165.84 1,117,261 +4.61(+2.86%)
Jan 31, 2024 163.49 164.31 160.89 161.23 1,042,364 -1.20(-0.74%)
Jan 30, 2024 161.87 162.60 160.85 162.43 1,012,581 +0.17(+0.10%)
Jan 29, 2024 159.74 162.26 159.25 162.26 897,176 +2.61(+1.63%)
Jan 26, 2024 161.15 161.56 159.28 159.66 560,717 -1.12(-0.70%)
Jan 25, 2024 160.87 161.56 159.77 160.78 858,488 +0.46(+0.28%)
Jan 24, 2024 160.72 161.24 158.65 160.32 1,194,364 +0.00(+0.00%)
Jan 23, 2024 160.81 161.71 159.49 160.32 801,976 +0.07(+0.04%)
Jan 22, 2024 158.31 160.58 157.70 160.25 1,128,618 +2.33(+1.48%)
Jan 19, 2024 159.03 159.03 156.35 157.92 1,012,953 -0.67(-0.43%)
Jan 18, 2024 157.12 158.88 155.85 158.59 855,731 +2.19(+1.40%)
Jan 17, 2024 155.19 157.06 154.37 156.40 912,429 +0.54(+0.34%)
Jan 16, 2024 155.23 155.93 153.46 155.87 1,440,546 +0.04(+0.03%)
Jan 12, 2024 158.96 158.96 155.70 155.83 984,737 -2.84(-1.79%)
Jan 11, 2024 159.34 159.79 155.44 158.66 1,171,571 -1.04(-0.65%)
Jan 10, 2024 160.15 160.51 157.96 159.70 888,926 -0.56(-0.35%)
Jan 09, 2024 159.66 160.68 159.00 160.26 895,952 -1.03(-0.64%)
Jan 08, 2024 159.74 161.40 158.19 161.29 1,319,081 +1.84(+1.15%)
Jan 05, 2024 158.54 159.55 158.15 159.45 1,019,900 +1.06(+0.67%)
Jan 04, 2024 157.85 159.03 157.68 158.39 1,041,425 +0.59(+0.37%)
Jan 03, 2024 160.12 160.36 157.71 157.80 1,165,163 -1.85(-1.16%)
Jan 02, 2024 160.78 162.98 159.56 159.65 1,342,551 -1.99(-1.23%)
Dec 29, 2023 161.53 162.03 160.92 161.63 784,947 +0.03(+0.02%)
Dec 28, 2023 160.98 162.07 160.82 161.61 756,736 +0.71(+0.44%)
Dec 27, 2023 161.46 161.46 159.83 160.90 825,975 -0.43(-0.27%)
Dec 26, 2023 159.13 161.44 159.13 161.33 632,666 +2.12(+1.33%)
Dec 22, 2023 159.46 159.87 158.39 159.22 758,136 -0.36(-0.23%)
Dec 21, 2023 161.06 161.06 159.01 159.58 839,678 +0.07(+0.04%)
Dec 20, 2023 162.28 162.64 159.30 159.51 1,090,907 -3.27(-2.01%)
Dec 19, 2023 165.06 165.57 162.32 162.78 1,195,288 -1.68(-1.02%)
Dec 18, 2023 160.51 164.53 159.62 164.46 1,471,718 +4.60(+2.88%)
Dec 15, 2023 152.88 160.51 151.02 159.85 3,459,238 -0.59(-0.37%)
Dec 14, 2023 161.03 161.62 158.92 160.44 1,919,358 +0.62(+0.39%)
Dec 13, 2023 156.35 160.18 156.35 159.82 983,143 +1.36(+0.86%)
Dec 12, 2023 158.98 159.50 157.74 158.47 798,636 -0.12(-0.07%)
Dec 11, 2023 157.48 159.00 156.21 158.59 994,835 +2.21(+1.42%)
Dec 08, 2023 158.43 158.75 156.00 156.37 794,236 -2.10(-1.33%)
Dec 07, 2023 159.17 159.17 157.68 158.48 823,388 -0.17(-0.11%)
Dec 06, 2023 158.49 159.87 158.29 158.65 761,842 +1.20(+0.76%)
Dec 05, 2023 158.03 158.72 157.00 157.44 737,047 -0.95(-0.60%)
Dec 04, 2023 156.91 159.04 156.43 158.39 1,043,436 +1.07(+0.68%)
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.