Skip to main content

Darden Restaurants (NY: DRI )

166.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 154.72 154.79 152.80 152.84 889,162 -1.60(-1.04%)
Aug 30, 2023 153.20 154.78 153.20 154.44 694,852 +1.30(+0.85%)
Aug 29, 2023 151.71 153.27 151.71 153.14 923,785 +0.65(+0.43%)
Aug 28, 2023 153.20 153.70 151.91 152.49 959,202 -0.82(-0.53%)
Aug 25, 2023 153.64 153.89 152.84 153.31 707,049 +0.40(+0.26%)
Aug 24, 2023 153.21 154.21 152.56 152.90 533,063 -0.71(-0.46%)
Aug 23, 2023 153.38 154.49 152.11 153.61 829,123 +0.28(+0.19%)
Aug 22, 2023 152.74 153.60 151.66 153.33 952,637 +0.71(+0.46%)
Aug 21, 2023 156.00 156.28 151.52 152.62 1,397,018 -3.12(-2.01%)
Aug 18, 2023 155.28 156.73 154.99 155.74 2,424,719 -0.41(-0.26%)
Aug 17, 2023 158.29 158.72 155.76 156.16 1,260,262 -1.41(-0.89%)
Aug 16, 2023 158.54 159.38 157.10 157.56 930,245 -1.39(-0.87%)
Aug 15, 2023 157.65 159.32 157.47 158.95 917,400 +0.46(+0.29%)
Aug 14, 2023 157.35 158.52 156.95 158.49 1,260,263 +0.76(+0.48%)
Aug 11, 2023 160.25 160.38 156.87 157.73 1,189,560 -3.03(-1.88%)
Aug 10, 2023 161.49 163.46 160.46 160.76 701,670 -0.35(-0.22%)
Aug 09, 2023 161.70 162.26 160.81 161.11 754,932 -0.85(-0.52%)
Aug 08, 2023 161.16 162.69 160.82 161.96 1,110,864 +0.00(+0.00%)
Aug 07, 2023 160.19 162.15 159.81 161.96 1,045,945 +2.30(+1.44%)
Aug 04, 2023 160.77 161.12 159.13 159.66 1,020,067 -0.47(-0.29%)
Aug 03, 2023 160.57 161.22 159.60 160.13 1,269,980 -1.18(-0.73%)
Aug 02, 2023 162.33 163.47 161.29 161.31 1,127,278 -2.21(-1.35%)
Aug 01, 2023 165.60 165.74 163.26 163.52 1,404,641 -2.50(-1.50%)
Jul 31, 2023 164.95 166.81 164.72 166.01 2,949,201 +1.38(+0.84%)
Jul 28, 2023 168.49 169.18 164.22 164.64 937,793 -2.69(-1.61%)
Jul 27, 2023 165.72 168.35 165.44 167.33 920,539 +1.22(+0.73%)
Jul 26, 2023 165.13 166.29 164.21 166.11 897,367 +1.18(+0.71%)
Jul 25, 2023 166.34 167.13 164.25 164.93 1,051,706 -2.22(-1.33%)
Jul 24, 2023 167.94 168.41 166.27 167.16 1,107,667 -0.28(-0.17%)
Jul 21, 2023 170.08 170.08 167.41 167.44 1,160,913 -1.78(-1.05%)
Jul 20, 2023 169.00 169.85 167.72 169.22 1,020,229 +0.72(+0.43%)
Jul 19, 2023 167.77 169.09 166.86 168.50 920,414 +1.34(+0.80%)
Jul 18, 2023 164.54 167.48 163.20 167.16 967,869 +0.83(+0.50%)
Jul 17, 2023 164.97 166.80 164.96 166.34 868,153 +1.78(+1.08%)
Jul 14, 2023 165.58 165.58 163.72 164.56 963,045 -1.00(-0.61%)
Jul 13, 2023 164.68 166.39 164.25 165.56 933,864 +1.57(+0.96%)
Jul 12, 2023 164.47 165.11 163.58 163.99 1,047,559 +0.30(+0.18%)
Jul 11, 2023 163.91 164.46 163.13 163.69 865,281 +0.60(+0.37%)
Jul 10, 2023 160.82 163.64 160.67 163.10 1,119,993 +2.46(+1.53%)
Jul 07, 2023 159.88 162.05 159.15 160.64 944,286 -0.65(-0.40%)
Jul 06, 2023 160.91 161.67 159.54 161.29 1,194,515 -0.83(-0.51%)
Jul 05, 2023 164.13 165.02 162.00 162.11 1,470,834 -2.46(-1.49%)
Jul 03, 2023 163.94 165.48 163.18 164.57 642,054 +0.36(+0.22%)
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 165.02 166.07 163.83 163.99 1,203,522 -0.77(-0.47%)
Jun 14, 2023 163.91 165.82 163.51 164.76 1,278,027 +1.57(+0.96%)
Jun 13, 2023 162.45 163.76 162.07 163.18 1,087,071 +1.04(+0.64%)
Jun 12, 2023 159.88 162.31 159.78 162.14 1,132,315 +3.02(+1.90%)
Jun 09, 2023 160.59 161.74 159.02 159.12 1,063,456 -1.43(-0.89%)
Jun 08, 2023 161.00 161.77 159.84 160.55 1,187,896 -1.02(-0.63%)
Jun 07, 2023 160.67 162.14 160.25 161.57 1,314,746 +1.31(+0.82%)
Jun 06, 2023 157.66 160.62 156.95 160.26 1,528,829 +1.99(+1.26%)
Jun 05, 2023 160.61 161.17 158.15 158.27 1,404,372 -2.95(-1.83%)
Jun 02, 2023 159.66 161.60 158.80 161.22 1,141,552 +2.27(+1.43%)
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.