Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	153.94	157.61	153.66	157.32	816,563	+3.39(+2.20%)
Nov 30, 2023	153.11	154.15	151.52	153.93	779,990	+0.73(+0.48%)
Nov 29, 2023	153.73	153.73	151.97	153.20	798,192	+0.30(+0.19%)
Nov 28, 2023	154.01	154.16	152.48	152.91	767,024	-1.29(-0.84%)
Nov 27, 2023	153.18	154.93	153.03	154.20	769,546	+0.72(+0.47%)
Nov 24, 2023	153.87	154.70	152.85	153.48	405,985	-0.45(-0.29%)
Nov 22, 2023	153.23	156.13	153.22	153.93	782,015	+1.60(+1.05%)
Nov 21, 2023	151.71	152.94	151.25	152.33	651,954	+0.80(+0.53%)
Nov 20, 2023	152.85	153.29	151.04	151.53	814,238	-1.80(-1.17%)
Nov 17, 2023	153.84	153.93	153.03	153.33	797,479	+0.18(+0.12%)
Nov 16, 2023	153.51	154.77	152.68	153.16	827,230	-0.14(-0.09%)
Nov 15, 2023	152.49	153.44	152.32	153.29	916,946	+1.01(+0.67%)
Nov 14, 2023	150.01	152.35	149.57	152.28	813,671	+3.48(+2.34%)
Nov 13, 2023	147.31	149.10	147.23	148.80	794,590	+1.13(+0.77%)
Nov 10, 2023	146.16	147.88	145.60	147.67	768,656	+1.91(+1.31%)
Nov 09, 2023	145.91	146.67	145.14	145.76	549,396	+0.48(+0.33%)
Nov 08, 2023	146.21	147.04	144.89	145.28	802,277	-0.86(-0.59%)
Nov 07, 2023	146.86	146.86	145.49	146.13	634,760	-0.74(-0.50%)
Nov 06, 2023	147.34	148.41	146.28	146.87	1,613,340	-1.40(-0.94%)
Nov 03, 2023	145.09	148.70	145.04	148.27	1,137,511	+3.77(+2.61%)
Nov 02, 2023	144.31	145.83	144.07	144.50	909,362	+1.20(+0.84%)
Nov 01, 2023	144.27	144.54	142.24	143.30	1,359,904	+0.13(+0.09%)
Oct 31, 2023	141.76	143.51	140.57	143.17	1,067,220	+2.14(+1.52%)
Oct 30, 2023	141.18	142.42	140.34	141.03	1,160,939	+0.85(+0.60%)
Oct 27, 2023	140.31	143.16	140.06	140.18	1,048,192	+0.30(+0.21%)
Oct 26, 2023	140.97	141.62	139.60	139.88	932,929	-0.01(-0.01%)
Oct 25, 2023	139.71	140.79	139.41	139.89	1,179,907	+0.11(+0.08%)
Oct 24, 2023	140.39	140.84	138.74	139.79	1,211,314	+0.31(+0.22%)
Oct 23, 2023	137.84	140.24	137.16	139.48	1,199,337	+1.09(+0.79%)
Oct 20, 2023	140.07	140.19	138.34	138.39	825,865	-1.56(-1.12%)
Oct 19, 2023	139.98	141.87	138.94	139.95	1,361,009	+1.52(+1.09%)
Oct 18, 2023	138.01	139.48	137.80	138.44	1,102,341	-0.09(-0.06%)
Oct 17, 2023	136.61	138.96	136.05	138.53	1,179,822	+1.97(+1.44%)
Oct 16, 2023	133.41	136.76	132.74	136.56	1,602,386	+4.73(+3.59%)
Oct 13, 2023	131.74	132.58	131.20	131.83	1,362,120	-0.25(-0.19%)
Oct 12, 2023	135.77	135.77	131.58	132.07	1,120,503	-3.22(-2.38%)
Oct 11, 2023	136.06	136.29	134.06	135.29	1,144,345	-0.68(-0.50%)
Oct 10, 2023	135.28	136.63	134.82	135.97	1,006,048	+1.11(+0.82%)
Oct 09, 2023	133.74	135.26	132.95	134.86	1,229,488	+0.14(+0.10%)
Oct 06, 2023	137.15	137.59	134.20	134.72	1,624,163	-2.81(-2.05%)
Oct 05, 2023	137.96	138.62	137.25	137.53	1,011,849	-0.09(-0.06%)
Oct 04, 2023	136.76	138.07	136.13	137.62	1,009,471	+1.34(+0.98%)
Oct 03, 2023	137.52	138.46	135.71	136.28	1,351,989	-2.52(-1.81%)
Oct 02, 2023	139.08	139.86	138.16	138.80	1,209,614	-0.79(-0.57%)
Sep 29, 2023	140.34	140.92	139.39	139.59	1,015,224	+0.12(+0.08%)
Sep 28, 2023	138.21	140.24	137.27	139.47	949,303	+1.63(+1.18%)
Sep 27, 2023	137.99	138.95	136.63	137.84	1,230,573	+0.07(+0.05%)
Sep 26, 2023	137.07	138.88	137.07	137.78	1,468,045	+0.09(+0.06%)
Sep 25, 2023	138.97	139.42	137.54	137.69	1,391,376	-2.17(-1.55%)
Sep 22, 2023	141.86	142.14	139.74	139.86	1,675,441	-1.94(-1.37%)
Sep 21, 2023	145.74	147.11	141.58	141.80	2,528,983	-3.87(-2.66%)
Sep 20, 2023	146.53	148.14	145.32	145.67	1,983,845	-0.24(-0.17%)
Sep 19, 2023	144.97	146.07	144.54	145.91	1,358,128	+0.59(+0.41%)
Sep 18, 2023	146.69	147.25	144.74	145.32	1,265,878	-0.94(-0.64%)
Sep 15, 2023	147.17	147.32	146.05	146.26	1,364,514	-1.72(-1.16%)
Sep 14, 2023	145.73	148.09	145.08	147.97	980,164	+2.93(+2.02%)
Sep 13, 2023	145.21	146.22	144.28	145.04	1,180,871	-0.91(-0.62%)
Sep 12, 2023	144.25	146.04	143.52	145.94	1,109,519	+1.61(+1.11%)
Sep 11, 2023	145.98	146.32	143.84	144.34	1,327,372	-1.32(-0.90%)
Sep 08, 2023	146.03	147.14	145.38	145.65	885,062	-0.41(-0.28%)
Sep 07, 2023	145.12	146.70	144.92	146.06	1,171,003	+0.89(+0.61%)
Sep 06, 2023	146.99	147.63	145.09	145.17	1,389,062	-1.71(-1.16%)
Sep 05, 2023	151.47	151.47	146.37	146.88	1,354,526	-4.74(-3.12%)
Sep 01, 2023	152.30	153.18	150.15	151.62	888,985	+0.05(+0.03%)
Aug 31, 2023	153.44	153.51	151.53	151.57	896,598	-1.59(-1.04%)
Aug 30, 2023	151.93	153.50	151.93	153.16	700,663	+1.29(+0.85%)
Aug 29, 2023	150.45	152.00	150.45	151.87	931,512	+0.64(+0.43%)
Aug 28, 2023	151.93	152.43	150.65	151.23	967,225	-0.81(-0.53%)
Aug 25, 2023	152.37	152.61	151.57	152.03	712,962	+0.40(+0.26%)
Aug 24, 2023	151.94	152.93	151.29	151.64	537,521	-0.70(-0.46%)
Aug 23, 2023	152.10	153.21	150.85	152.34	836,058	+0.28(+0.19%)
Aug 22, 2023	151.47	152.33	150.40	152.06	960,604	+0.70(+0.46%)
Aug 21, 2023	154.71	154.98	150.27	151.35	1,408,702	-3.10(-2.01%)
Aug 18, 2023	153.99	155.43	153.70	154.45	2,444,998	-0.41(-0.26%)
Aug 17, 2023	156.98	157.41	154.47	154.86	1,270,802	-1.39(-0.89%)
Aug 16, 2023	157.23	158.06	155.80	156.26	938,026	-1.37(-0.87%)
Aug 15, 2023	156.34	158.00	156.17	157.63	925,073	+0.46(+0.29%)
Aug 14, 2023	156.04	157.20	155.65	157.17	1,270,803	+0.75(+0.48%)
Aug 11, 2023	158.93	159.05	155.57	156.42	1,199,509	-3.00(-1.88%)
Aug 10, 2023	160.15	162.10	159.13	159.42	707,539	-0.35(-0.22%)
Aug 09, 2023	160.36	160.91	159.47	159.77	761,246	-0.84(-0.52%)
Aug 08, 2023	159.82	161.34	159.48	160.61	1,120,155	+0.00(+0.00%)
Aug 07, 2023	158.86	160.81	158.49	160.61	1,054,693	+2.28(+1.44%)
Aug 04, 2023	159.43	159.78	157.81	158.33	1,028,599	-0.47(-0.29%)
Aug 03, 2023	159.24	159.89	158.27	158.80	1,280,601	-1.17(-0.73%)
Aug 02, 2023	160.98	162.11	159.95	159.97	1,136,707	-2.19(-1.35%)

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.

Darden Restaurants (NY: DRI )

Historical Prices

Sections

Services

Contact Information

Follow Us