Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	187.17	189.18	186.84	187.58	872,849	-1.08(-0.57%)
Dec 26, 2024	186.00	188.95	185.01	188.66	1,209,719	+2.01(+1.08%)
Dec 24, 2024	185.67	186.79	183.34	186.65	626,785	+1.86(+1.01%)
Dec 23, 2024	187.95	188.47	180.48	184.79	2,048,981	-2.80(-1.49%)
Dec 20, 2024	183.37	188.88	181.08	187.59	4,153,239	+3.60(+1.96%)
Dec 19, 2024	177.72	188.82	176.84	183.99	3,599,871	+24.12(+15.09%)
Dec 18, 2024	164.99	165.99	159.67	159.87	2,673,009	-5.59(-3.38%)
Dec 17, 2024	167.44	168.93	164.24	165.46	2,161,875	-2.11(-1.26%)
Dec 16, 2024	166.51	171.61	166.51	167.57	1,809,780	+0.88(+0.53%)
Dec 13, 2024	165.20	166.99	164.39	166.69	1,472,752	+1.70(+1.03%)
Dec 12, 2024	167.65	168.80	164.38	164.99	1,512,192	-2.84(-1.69%)
Dec 11, 2024	169.19	169.87	167.62	167.83	809,878	-0.48(-0.29%)
Dec 10, 2024	168.06	170.85	165.01	168.31	1,284,308	-0.33(-0.20%)
Dec 09, 2024	169.25	169.78	166.15	168.64	1,376,440	-1.11(-0.65%)
Dec 06, 2024	172.47	173.05	169.58	169.75	1,112,529	-1.42(-0.83%)
Dec 05, 2024	171.74	173.14	171.16	171.17	716,057	-0.05(-0.03%)
Dec 04, 2024	170.70	171.75	170.16	171.22	768,172	+0.45(+0.26%)
Dec 03, 2024	171.61	172.08	169.95	170.77	953,358	-1.23(-0.72%)
Dec 02, 2024	175.73	175.73	171.80	172.00	1,148,716	-4.27(-2.42%)
Nov 29, 2024	175.13	177.67	174.82	176.27	541,651	+1.29(+0.74%)
Nov 27, 2024	174.32	176.91	174.32	174.98	714,224	+1.13(+0.65%)
Nov 26, 2024	174.33	175.07	171.32	173.85	995,718	-1.37(-0.78%)
Nov 25, 2024	170.85	177.58	170.85	175.22	1,920,773	+7.53(+4.49%)
Nov 22, 2024	164.36	168.47	163.81	167.69	1,270,783	+3.13(+1.90%)
Nov 21, 2024	161.95	164.80	161.31	164.56	1,252,982	+1.97(+1.21%)
Nov 20, 2024	160.06	163.06	159.40	162.59	1,473,087	+1.74(+1.08%)
Nov 19, 2024	162.25	163.66	160.32	160.85	1,279,145	-3.60(-2.19%)
Nov 18, 2024	166.95	168.19	163.90	164.45	1,112,158	-2.33(-1.40%)
Nov 15, 2024	168.86	169.44	166.33	166.78	1,979,508	-1.91(-1.13%)
Nov 14, 2024	169.50	171.21	168.27	168.69	889,565	-0.99(-0.58%)
Nov 13, 2024	167.62	170.81	166.75	169.68	1,311,656	+2.60(+1.56%)
Nov 12, 2024	169.92	172.10	165.63	167.08	1,193,738	-2.17(-1.28%)
Nov 11, 2024	169.47	171.66	168.69	169.25	1,327,303	+0.81(+0.48%)
Nov 08, 2024	168.47	170.59	167.83	168.44	920,025	-0.04(-0.02%)
Nov 07, 2024	170.56	170.80	167.80	168.48	1,056,379	-2.47(-1.44%)
Nov 06, 2024	166.74	174.32	166.60	170.95	1,988,833	+9.57(+5.93%)
Nov 05, 2024	159.05	161.85	157.94	161.38	1,041,119	+2.61(+1.64%)
Nov 04, 2024	159.22	160.23	157.89	158.77	813,455	-0.88(-0.55%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.