Skip to main content

Darden Restaurants (NY: DRI )

167.53 +0.56 (+0.34%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 127.21 128.87 124.55 124.92 1,054,164 -2.06(-1.62%)
Apr 28, 2022 125.47 128.62 124.06 126.97 690,154 +3.02(+2.44%)
Apr 27, 2022 124.94 126.73 123.56 123.95 704,572 -0.75(-0.60%)
Apr 26, 2022 129.27 130.02 124.60 124.70 777,719 -6.29(-4.80%)
Apr 25, 2022 126.17 131.31 125.49 130.99 1,083,727 +3.87(+3.04%)
Apr 22, 2022 130.63 130.63 126.97 127.12 895,697 -3.77(-2.88%)
Apr 21, 2022 132.33 133.01 130.35 130.89 1,192,075 +1.38(+1.06%)
Apr 20, 2022 129.34 130.94 128.71 129.52 736,234 +1.12(+0.87%)
Apr 19, 2022 126.00 129.22 125.80 128.40 924,892 +2.62(+2.08%)
Apr 18, 2022 123.56 126.02 123.50 125.78 809,206 +1.13(+0.91%)
Apr 14, 2022 124.89 126.78 124.45 124.65 888,112 -0.12(-0.10%)
Apr 13, 2022 123.98 126.82 123.98 124.78 1,165,436 +0.99(+0.80%)
Apr 12, 2022 122.61 125.88 122.12 123.79 1,460,449 +3.79(+3.16%)
Apr 11, 2022 119.48 122.75 118.69 120.00 1,261,103 +0.10(+0.09%)
Apr 08, 2022 119.90 121.02 117.03 119.89 1,538,647 +0.41(+0.34%)
Apr 07, 2022 120.39 120.68 116.87 119.48 1,733,737 -1.32(-1.09%)
Apr 06, 2022 120.41 121.71 117.61 120.80 1,239,272 -0.97(-0.80%)
Apr 05, 2022 123.11 124.26 119.71 121.77 1,035,080 -1.66(-1.35%)
Apr 04, 2022 121.50 123.93 119.60 123.43 1,335,930 +1.15(+0.94%)
Apr 01, 2022 125.58 126.36 120.89 122.29 1,820,901 -2.71(-2.17%)
Mar 31, 2022 124.08 126.86 123.47 124.99 1,676,140 +1.21(+0.98%)
Mar 30, 2022 125.51 125.90 123.41 123.78 999,628 -2.54(-2.01%)
Mar 29, 2022 124.56 127.92 124.19 126.32 1,259,952 +3.80(+3.10%)
Mar 28, 2022 122.34 122.87 121.20 122.52 1,400,802 +0.49(+0.40%)
Mar 25, 2022 124.55 125.75 121.58 122.03 1,840,683 -2.44(-1.96%)
Mar 24, 2022 123.16 126.34 120.83 124.48 2,319,414 +1.37(+1.11%)
Mar 23, 2022 123.44 125.17 122.61 123.11 2,903,266 -1.00(-0.80%)
Mar 22, 2022 124.37 126.70 123.97 124.10 1,488,707 +0.77(+0.63%)
Mar 21, 2022 125.78 126.36 121.75 123.33 1,480,662 -2.30(-1.83%)
Mar 18, 2022 122.15 126.04 121.41 125.63 2,476,218 +3.00(+2.45%)
Mar 17, 2022 120.05 122.67 119.44 122.64 1,475,692 +0.72(+0.59%)
Mar 16, 2022 119.84 123.02 119.33 121.92 1,758,522 +4.98(+4.26%)
Mar 15, 2022 118.59 119.67 115.07 116.94 2,226,441 +0.18(+0.15%)
Mar 14, 2022 121.40 121.75 115.53 116.76 2,284,520 -4.52(-3.73%)
Mar 11, 2022 124.14 124.94 120.78 121.28 1,134,155 -1.29(-1.05%)
Mar 10, 2022 118.01 123.04 122.57 1,487,739 +1.70(+1.41%)
Mar 09, 2022 120.07 122.35 118.82 120.87 1,517,792 +5.50(+4.77%)
Mar 08, 2022 110.74 119.97 109.09 115.37 2,378,722 +4.62(+4.18%)
Mar 07, 2022 123.94 124.37 110.47 110.74 3,125,578 -13.40(-10.79%)
Mar 04, 2022 123.58 124.43 119.48 124.14 1,896,655 -1.03(-0.83%)
Mar 03, 2022 132.63 133.10 124.72 125.17 2,823,297 -6.89(-5.22%)
Mar 02, 2022 131.62 133.78 130.98 132.06 2,063,813 +0.54(+0.41%)
Mar 01, 2022 136.60 136.60 130.39 131.52 1,347,941 -5.01(-3.67%)
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%)
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.