Darden Restaurants (NY: DRI )

172.87 +0.91 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 171.00 173.75 171.00 172.87 1,195,888 +0.91(+0.53%)
Mar 15, 2024 170.92 173.80 170.92 171.96 2,642,444 +0.19(+0.11%)
Mar 14, 2024 174.41 174.70 170.75 171.77 889,892 -2.80(-1.60%)
Mar 13, 2024 172.80 175.41 172.80 174.57 1,080,482 +2.25(+1.31%)
Mar 12, 2024 171.38 172.96 171.22 172.32 805,342 +0.51(+0.30%)
Mar 11, 2024 170.90 172.58 170.36 171.81 853,892 +0.24(+0.14%)
Mar 08, 2024 172.75 173.65 171.21 171.57 870,479 -1.62(-0.94%)
Mar 07, 2024 175.93 176.10 172.32 173.19 1,275,327 -2.70(-1.54%)
Mar 06, 2024 174.02 176.06 173.81 175.89 799,506 +1.48(+0.85%)
Mar 05, 2024 173.80 176.08 173.44 174.41 898,961 +0.36(+0.21%)
Mar 04, 2024 172.50 176.84 171.97 174.05 1,541,687 +2.76(+1.61%)
Mar 01, 2024 170.62 171.35 169.04 171.29 866,078 +0.58(+0.34%)
Feb 29, 2024 171.42 171.42 168.87 170.71 1,544,066 +0.26(+0.15%)
Feb 28, 2024 169.47 170.93 169.09 170.45 941,723 +0.92(+0.54%)
Feb 27, 2024 169.69 170.81 168.98 169.53 1,335,995 -0.01(-0.01%)
Feb 26, 2024 170.00 170.95 169.44 169.54 1,147,652 +0.03(+0.02%)
Feb 23, 2024 168.04 169.81 168.04 169.51 872,637 +1.04(+0.62%)
Feb 22, 2024 167.60 168.91 166.97 168.47 1,283,449 +2.03(+1.22%)
Feb 21, 2024 165.46 167.59 165.44 166.44 964,139 +1.13(+0.68%)
Feb 20, 2024 161.88 167.04 161.88 165.31 1,567,452 +2.85(+1.75%)
Feb 16, 2024 161.82 165.36 161.76 162.46 998,696 +0.08(+0.05%)
Feb 15, 2024 161.77 163.16 160.54 162.38 787,272 +1.23(+0.76%)
Feb 14, 2024 162.61 162.61 160.00 161.15 877,838 -1.14(-0.70%)
Feb 13, 2024 163.34 163.34 160.85 162.29 976,935 -3.06(-1.85%)
Feb 12, 2024 167.50 167.94 164.80 165.35 1,081,684 -2.31(-1.38%)
Feb 09, 2024 167.96 168.50 167.16 167.66 574,787 -0.52(-0.31%)
Feb 08, 2024 167.04 169.00 166.06 168.18 586,414 +2.14(+1.29%)
Feb 07, 2024 166.76 168.32 165.95 166.04 978,172 +0.12(+0.07%)
Feb 06, 2024 164.43 167.68 163.94 165.92 1,065,759 +1.41(+0.86%)
Feb 05, 2024 165.39 165.60 162.91 164.51 845,417 -2.01(-1.21%)
Feb 02, 2024 166.39 167.41 164.30 166.52 881,070 -0.71(-0.42%)
Feb 01, 2024 163.23 167.23 163.23 167.23 1,107,995 +4.65(+2.86%)
Jan 31, 2024 164.86 165.68 162.24 162.58 1,033,719 -1.21(-0.74%)
Jan 30, 2024 163.22 163.97 162.20 163.79 1,004,183 +0.17(+0.10%)
Jan 29, 2024 161.08 163.62 160.58 163.62 889,735 +2.63(+1.63%)
Jan 26, 2024 162.50 162.91 160.61 160.99 556,067 -1.13(-0.70%)
Jan 25, 2024 162.21 162.91 161.11 162.12 851,368 +0.46(+0.28%)
Jan 24, 2024 162.06 162.59 159.98 161.66 1,184,458 +0.00(+0.00%)
Jan 23, 2024 162.16 163.06 160.82 161.66 795,325 +0.07(+0.04%)
Jan 22, 2024 159.63 161.93 159.02 161.59 1,119,257 +2.35(+1.48%)
Jan 19, 2024 160.36 160.36 157.66 159.24 1,004,552 -0.68(-0.43%)
Jan 18, 2024 158.43 160.21 157.15 159.92 848,634 +2.21(+1.40%)
Jan 17, 2024 156.49 158.37 155.66 157.71 904,862 +0.54(+0.34%)
Jan 16, 2024 156.53 157.23 154.74 157.17 1,428,598 +0.04(+0.03%)
Jan 12, 2024 160.29 160.29 157.00 157.13 976,570 -2.86(-1.79%)
Jan 11, 2024 160.67 161.13 156.74 159.99 1,161,854 -1.05(-0.65%)
Jan 10, 2024 161.49 161.85 159.28 161.04 881,553 -0.56(-0.35%)
Jan 09, 2024 161.00 162.02 160.34 161.60 888,521 -1.04(-0.64%)
Jan 08, 2024 161.07 162.75 159.51 162.64 1,308,140 +1.85(+1.15%)
Jan 05, 2024 159.86 160.88 159.47 160.78 1,011,440 +1.07(+0.67%)
Jan 04, 2024 159.17 160.36 158.99 159.71 1,032,787 +0.60(+0.37%)
Jan 03, 2024 161.46 161.70 159.03 159.12 1,155,499 -1.87(-1.16%)
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.