Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	160.33	161.04	159.48	159.65	747,658	-0.37(-0.23%)
Oct 31, 2024	159.80	161.75	159.31	160.02	1,112,918	-0.19(-0.12%)
Oct 30, 2024	162.81	163.53	159.78	160.21	761,634	-1.73(-1.07%)
Oct 29, 2024	161.05	162.74	159.50	161.94	864,815	-0.26(-0.16%)
Oct 28, 2024	162.01	163.00	160.22	162.20	937,085	+2.28(+1.43%)
Oct 25, 2024	162.63	162.93	159.63	159.92	691,388	-2.65(-1.63%)
Oct 24, 2024	163.28	163.81	161.57	162.57	788,818	+0.21(+0.13%)
Oct 23, 2024	160.30	163.23	159.05	162.36	1,373,374	+1.24(+0.77%)
Oct 22, 2024	162.34	162.34	160.39	161.12	774,315	-2.92(-1.78%)
Oct 21, 2024	164.66	165.66	163.50	164.04	1,184,709	-0.55(-0.33%)
Oct 18, 2024	164.85	164.85	163.03	164.59	723,451	+0.32(+0.19%)
Oct 17, 2024	162.45	164.33	161.81	164.27	911,204	+1.34(+0.82%)
Oct 16, 2024	160.09	163.13	159.82	162.93	1,127,406	+2.79(+1.74%)
Oct 15, 2024	157.18	161.56	157.01	160.14	1,332,272	+3.20(+2.04%)
Oct 14, 2024	156.43	157.55	155.90	156.94	989,580	+0.22(+0.14%)
Oct 11, 2024	156.64	157.99	156.46	156.72	889,497	+0.79(+0.51%)
Oct 10, 2024	156.78	157.85	155.18	155.93	931,171	-1.23(-0.78%)
Oct 09, 2024	157.59	157.85	156.30	157.16	1,190,474	-0.56(-0.36%)
Oct 08, 2024	159.91	159.91	157.42	157.72	1,033,177	-0.42(-0.26%)
Oct 07, 2024	161.64	162.10	157.09	158.14	1,280,478	-5.24(-3.21%)
Oct 04, 2024	161.71	163.40	161.66	163.38	1,048,551	+2.97(+1.85%)
Oct 03, 2024	160.24	160.92	158.78	160.41	1,159,227	-0.85(-0.53%)
Oct 02, 2024	161.29	161.91	159.38	161.26	1,383,548	-1.41(-0.87%)
Oct 01, 2024	162.72	163.50	161.53	162.67	1,357,242	-0.01(-0.01%)
Sep 30, 2024	165.36	165.83	161.73	162.68	1,369,375	-2.56(-1.55%)
Sep 27, 2024	166.58	166.85	164.46	165.24	1,460,748	-1.23(-0.74%)
Sep 26, 2024	167.39	168.03	165.68	166.47	1,313,069	-0.16(-0.10%)
Sep 25, 2024	169.84	169.84	166.23	166.63	2,030,097	-2.97(-1.75%)
Sep 24, 2024	171.47	172.22	169.51	169.60	1,230,257	-1.62(-0.94%)
Sep 23, 2024	170.49	171.74	169.27	171.22	1,817,041	+2.55(+1.51%)
Sep 20, 2024	171.15	171.15	167.51	168.67	2,896,527	-2.08(-1.22%)
Sep 19, 2024	171.98	172.21	165.70	170.75	3,692,377	+13.01(+8.25%)
Sep 18, 2024	160.90	161.06	157.58	157.74	1,267,292	-2.37(-1.48%)
Sep 17, 2024	159.24	161.27	159.17	160.10	1,124,838	+1.38(+0.87%)
Sep 16, 2024	159.89	161.10	158.29	158.73	1,443,101	-0.11(-0.07%)
Sep 13, 2024	157.60	159.52	157.51	158.84	1,043,436	+1.72(+1.10%)
Sep 12, 2024	156.51	157.79	155.09	157.11	598,011	+1.06(+0.68%)
Sep 11, 2024	154.22	156.22	152.62	156.05	1,284,566	+1.81(+1.18%)
Sep 10, 2024	155.58	156.41	153.64	154.24	849,429	-1.09(-0.70%)
Sep 09, 2024	155.18	156.11	154.04	155.33	1,213,914	-0.71(-0.46%)
Sep 06, 2024	157.58	159.22	155.57	156.04	1,160,928	-0.50(-0.32%)
Sep 05, 2024	158.59	158.97	156.19	156.54	1,219,278	-1.40(-0.89%)
Sep 04, 2024	156.84	158.34	156.60	157.94	1,011,590	+1.09(+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.