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 (%)
Feb 28, 2022 134.16 136.72 132.14 136.53 1,725,510 +0.13(+0.10%)
Feb 25, 2022 132.90 136.45 133.40 136.40 785,005 +3.30(+2.48%)
Feb 24, 2022 126.94 133.26 126.12 133.10 1,170,917 +2.37(+1.81%)
Feb 23, 2022 136.96 136.96 130.35 130.73 1,019,741 -4.56(-3.37%)
Feb 22, 2022 135.71 137.07 133.37 135.29 1,319,722 -0.79(-0.58%)
Feb 18, 2022 136.08 0 +1.78(+1.32%)
Feb 17, 2022 138.54 138.88 133.37 134.30 1,314,358 -5.65(-4.04%)
Feb 16, 2022 137.98 140.41 137.97 139.95 1,043,591 +1.10(+0.79%)
Feb 15, 2022 136.32 139.00 136.25 138.85 935,329 +4.01(+2.98%)
Feb 14, 2022 136.11 137.30 134.25 134.84 951,678 -0.92(-0.68%)
Feb 11, 2022 138.81 139.62 134.44 135.76 1,001,596 -2.30(-1.67%)
Feb 10, 2022 136.72 141.49 135.91 138.06 1,369,390 +0.15(+0.11%)
Feb 09, 2022 134.10 138.45 134.00 137.91 1,736,191 +5.35(+4.04%)
Feb 08, 2022 132.02 132.85 130.46 132.56 1,532,701 +0.86(+0.65%)
Feb 07, 2022 129.74 132.80 129.74 131.71 1,322,609 +2.10(+1.62%)
Feb 04, 2022 130.00 130.49 127.60 129.61 1,021,814 -0.69(-0.53%)
Feb 03, 2022 131.30 133.29 130.00 130.30 907,578 -2.12(-1.60%)
Feb 02, 2022 133.09 134.56 132.06 132.42 1,456,603 +0.91(+0.69%)
Feb 01, 2022 131.88 133.26 130.27 131.51 944,470 +0.01(+0.01%)
Jan 31, 2022 129.41 131.63 131.50 1,260,803 +1.27(+0.97%)
Jan 28, 2022 127.57 130.26 124.46 130.23 1,086,361 +2.97(+2.33%)
Jan 27, 2022 130.01 131.30 126.56 127.26 840,097 -1.49(-1.16%)
Jan 26, 2022 131.21 132.40 127.53 128.75 1,398,136 -0.52(-0.40%)
Jan 25, 2022 126.64 130.95 123.91 129.27 1,434,025 +0.85(+0.67%)
Jan 24, 2022 123.59 128.64 122.12 128.42 1,526,448 +1.70(+1.34%)
Jan 21, 2022 127.96 129.25 126.28 126.72 1,411,090 -1.17(-0.92%)
Jan 20, 2022 130.51 132.63 127.78 127.89 990,632 -2.38(-1.83%)
Jan 19, 2022 131.70 132.91 130.23 130.27 1,043,641 -0.76(-0.58%)
Jan 18, 2022 132.71 133.60 130.78 131.03 1,487,245 -3.41(-2.54%)
Jan 14, 2022 134.44 0 -1.58(-1.16%)
Jan 13, 2022 135.46 137.72 135.18 136.02 716,749 +1.06(+0.79%)
Jan 12, 2022 136.32 136.77 133.83 134.96 1,189,036 -1.46(-1.07%)
Jan 11, 2022 138.19 138.36 135.78 136.42 1,101,519 -1.77(-1.28%)
Jan 10, 2022 136.32 138.21 133.14 138.19 1,420,078 +1.24(+0.91%)
Jan 07, 2022 137.64 138.73 136.66 136.94 1,085,696 -0.62(-0.45%)
Jan 06, 2022 140.62 141.34 137.37 137.56 1,384,636 -2.34(-1.67%)
Jan 05, 2022 141.99 144.87 139.41 139.91 1,512,618 -1.56(-1.10%)
Jan 04, 2022 140.60 141.73 139.44 141.47 1,380,316 +2.63(+1.90%)
Jan 03, 2022 140.16 141.35 136.28 138.83 1,186,107 -1.74(-1.23%)
Dec 31, 2021 139.39 141.22 139.39 140.57 613,693 +1.22(+0.88%)
Dec 30, 2021 138.92 140.53 138.92 139.35 638,615 +0.29(+0.21%)
Dec 29, 2021 140.40 141.47 138.96 139.06 802,292 -0.33(-0.23%)
Dec 28, 2021 139.54 141.59 139.20 139.38 736,102 -0.80(-0.57%)
Dec 27, 2021 138.18 140.21 136.93 140.19 701,420 +1.30(+0.93%)
Dec 23, 2021 136.98 139.09 135.89 138.89 1,088,337 +3.46(+2.56%)
Dec 22, 2021 136.04 136.49 133.66 135.43 1,085,391 +2.07(+1.55%)
Dec 21, 2021 130.65 134.99 130.43 133.36 1,622,109 +4.53(+3.51%)
Dec 20, 2021 126.25 129.43 125.22 128.83 1,696,791 -1.65(-1.27%)
Dec 17, 2021 130.29 133.36 126.18 130.48 4,410,101 -6.81(-4.96%)
Dec 16, 2021 140.06 141.02 135.86 137.29 1,736,376 -1.77(-1.27%)
Dec 15, 2021 138.85 139.66 135.50 139.07 1,115,470 -0.09(-0.07%)
Dec 14, 2021 137.07 139.50 137.07 139.16 1,518,850 +1.25(+0.91%)
Dec 13, 2021 140.93 141.84 136.72 137.91 1,333,626 -3.75(-2.65%)
Dec 10, 2021 140.56 142.29 138.87 141.66 994,178 +2.16(+1.55%)
Dec 09, 2021 140.07 141.80 139.44 139.50 840,235 -1.06(-0.76%)
Dec 08, 2021 138.40 141.41 138.40 140.57 854,215 +2.35(+1.70%)
Dec 07, 2021 138.92 141.54 137.78 138.22 927,564 +1.38(+1.01%)
Dec 06, 2021 134.88 138.91 132.61 136.84 1,199,327 +4.00(+3.01%)
Dec 03, 2021 134.04 134.55 131.75 132.83 1,556,426 -0.65(-0.49%)
Dec 02, 2021 128.62 134.70 127.87 133.49 1,448,310 +5.96(+4.68%)
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.