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, 2023 162.42 164.78 162.42 164.21 1,175,432 +1.75(+1.08%)
Jun 29, 2023 159.39 162.73 159.39 162.46 1,123,344 +3.19(+2.01%)
Jun 28, 2023 160.05 160.14 158.75 159.26 1,194,022 -1.32(-0.82%)
Jun 27, 2023 158.63 160.88 158.02 160.58 1,151,451 +1.77(+1.11%)
Jun 26, 2023 158.85 159.66 156.82 158.81 1,673,643 +0.28(+0.18%)
Jun 23, 2023 158.44 162.70 157.35 158.53 2,576,322 -0.81(-0.51%)
Jun 22, 2023 158.23 162.26 156.41 159.34 3,061,945 -4.21(-2.57%)
Jun 21, 2023 162.56 164.89 162.21 163.55 1,543,002 +0.58(+0.36%)
Jun 20, 2023 163.21 164.24 162.26 162.97 1,124,152 -0.19(-0.11%)
Jun 16, 2023 164.61 165.15 162.44 163.16 1,960,785 -0.84(-0.51%)
Jun 15, 2023 165.02 163.83 163.99 1,203,522 +16.33(+11.06%)
May 08, 2023 150.18 151.30 147.29 147.66 1,776,697 -2.80(-1.86%)
May 05, 2023 150.68 151.53 149.41 150.46 1,247,020 +0.17(+0.11%)
May 04, 2023 148.89 150.43 148.54 150.29 1,022,952 +1.42(+0.96%)
May 03, 2023 149.28 149.58 147.93 148.87 1,479,769 -0.35(-0.24%)
May 02, 2023 148.85 150.08 146.59 149.22 1,160,066 +0.56(+0.38%)
May 01, 2023 148.28 149.57 147.82 148.66 1,569,496 -0.66(-0.44%)
Apr 28, 2023 148.79 149.79 148.10 149.32 752,637 +0.72(+0.48%)
Apr 27, 2023 146.81 148.71 145.69 148.60 762,831 +2.63(+1.80%)
Apr 26, 2023 144.29 146.70 144.22 145.97 1,252,374 +2.03(+1.41%)
Apr 25, 2023 146.96 146.96 143.39 143.94 1,222,169 -2.76(-1.88%)
Apr 24, 2023 149.39 149.63 146.00 146.70 1,145,299 -2.53(-1.70%)
Apr 21, 2023 147.82 149.26 147.71 149.24 1,066,504 +1.89(+1.28%)
Apr 20, 2023 148.74 148.88 146.59 147.35 918,578 -1.59(-1.07%)
Apr 19, 2023 149.23 149.60 148.64 148.94 855,637 -0.26(-0.17%)
Apr 18, 2023 149.84 150.59 149.15 149.20 749,318 +0.06(+0.04%)
Apr 17, 2023 150.50 151.04 148.06 149.14 1,014,181 -0.66(-0.44%)
Apr 14, 2023 150.60 152.03 149.64 149.80 759,896 -1.03(-0.68%)
Apr 13, 2023 150.17 151.16 149.59 150.83 1,192,020 +1.70(+1.14%)
Apr 12, 2023 151.63 152.17 148.99 149.13 1,487,136 -1.71(-1.13%)
Apr 11, 2023 148.92 151.79 148.87 150.84 1,525,722 +1.95(+1.31%)
Apr 10, 2023 146.64 148.91 146.52 148.89 1,724,541 +1.77(+1.20%)
Apr 06, 2023 149.18 149.18 146.57 147.12 1,304,657 -2.11(-1.42%)
Apr 05, 2023 149.12 149.75 148.05 149.24 1,339,544 -0.03(-0.02%)
Apr 04, 2023 150.16 150.87 148.91 149.27 1,451,783 -0.78(-0.52%)
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.