Darden Restaurants (NY: DRI )

122.39 -3.06 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 124.50 125.21 120.20 122.39 1,862,444 -3.06(-2.44%)
Sep 22, 2022 129.00 129.16 124.41 125.45 2,561,234 -5.83(-4.44%)
Sep 21, 2022 133.72 135.19 131.20 131.28 1,997,083 -1.47(-1.11%)
Sep 20, 2022 132.08 133.09 130.77 132.75 1,342,561 +0.22(+0.17%)
Sep 19, 2022 128.71 133.00 128.71 132.53 1,585,184 +2.85(+2.20%)
Sep 16, 2022 128.72 130.22 127.78 129.68 1,691,032 -0.75(-0.58%)
Sep 15, 2022 130.16 132.66 129.54 130.43 830,622 +0.13(+0.10%)
Sep 14, 2022 128.91 131.88 127.60 130.30 968,502 +1.59(+1.24%)
Sep 13, 2022 130.31 131.33 128.22 128.71 965,751 -5.02(-3.75%)
Sep 12, 2022 132.25 133.78 131.55 133.73 876,187 +2.69(+2.05%)
Sep 09, 2022 130.93 131.85 130.05 131.04 705,059 +0.58(+0.44%)
Sep 08, 2022 127.41 130.54 127.00 130.46 957,324 +2.41(+1.88%)
Sep 07, 2022 123.59 128.07 123.03 128.05 1,127,724 +4.84(+3.93%)
Sep 06, 2022 125.97 126.88 122.36 123.21 1,108,989 -1.96(-1.57%)
Sep 02, 2022 127.48 127.92 124.38 125.17 851,850 -0.76(-0.60%)
Sep 01, 2022 122.94 125.96 122.29 125.93 917,336 +2.22(+1.79%)
Aug 31, 2022 123.81 125.11 122.82 123.71 1,050,148 +0.33(+0.27%)
Aug 30, 2022 125.46 126.15 122.71 123.38 700,823 -1.32(-1.06%)
Aug 29, 2022 123.74 125.48 123.35 124.70 732,448 -0.27(-0.22%)
Aug 26, 2022 130.75 130.87 124.66 124.97 741,095 -5.68(-4.35%)
Aug 25, 2022 128.23 130.67 127.97 130.65 854,041 +2.97(+2.33%)
Aug 24, 2022 126.45 128.55 124.61 127.68 1,116,108 +0.71(+0.56%)
Aug 23, 2022 127.94 128.93 126.78 126.97 762,762 -0.17(-0.13%)
Aug 22, 2022 127.16 127.17 125.75 127.14 1,002,620 -1.93(-1.50%)
Aug 19, 2022 131.25 131.59 128.35 129.07 778,985 -3.30(-2.49%)
Aug 18, 2022 132.52 133.06 131.22 132.37 723,756 -0.33(-0.25%)
Aug 17, 2022 132.59 134.13 132.08 132.70 963,184 -1.65(-1.23%)
Aug 16, 2022 131.77 135.31 131.30 134.35 1,073,726 +2.14(+1.62%)
Aug 15, 2022 131.24 133.00 130.20 132.21 1,113,777 +0.30(+0.23%)
Aug 12, 2022 130.93 131.94 130.27 131.91 753,034 +1.68(+1.29%)
Aug 11, 2022 130.85 132.22 130.09 130.23 1,029,268 +0.35(+0.27%)
Aug 10, 2022 128.35 130.93 127.91 129.88 1,333,551 +4.09(+3.25%)
Aug 09, 2022 125.05 125.83 123.91 125.79 826,134 +0.45(+0.36%)
Aug 08, 2022 123.73 127.18 123.73 125.34 804,972 +1.76(+1.42%)
Aug 05, 2022 124.65 125.87 123.50 123.58 667,236 -2.20(-1.75%)
Aug 04, 2022 126.43 127.35 125.51 125.78 801,511 -1.09(-0.86%)
Aug 03, 2022 124.73 127.32 123.81 126.87 960,467 +2.73(+2.20%)
Aug 02, 2022 124.00 125.67 123.44 124.14 795,220 -0.61(-0.49%)
Aug 01, 2022 123.53 125.96 122.83 124.75 1,016,767 +0.26(+0.21%)
Jul 29, 2022 126.70 126.99 124.03 124.49 2,380,146 -2.09(-1.65%)
Jul 28, 2022 121.50 126.67 121.05 126.58 1,697,055 +5.11(+4.21%)
Jul 27, 2022 116.81 121.84 116.65 121.47 1,207,137 +6.36(+5.53%)
Jul 26, 2022 117.32 117.62 115.07 115.11 1,102,318 -3.67(-3.09%)
Jul 25, 2022 122.00 122.00 117.32 118.78 1,144,574 -2.57(-2.12%)
Jul 22, 2022 122.14 123.57 120.50 121.35 774,164 -0.34(-0.28%)
Jul 21, 2022 120.84 121.86 119.70 121.69 827,835 -0.20(-0.16%)
Jul 20, 2022 120.48 122.83 120.41 121.89 893,384 +1.70(+1.41%)
Jul 19, 2022 117.25 120.55 117.25 120.19 820,843 +3.76(+3.23%)
Jul 18, 2022 117.70 118.68 116.01 116.43 922,086 -0.66(-0.56%)
Jul 15, 2022 117.51 118.72 116.48 117.09 1,002,912 +0.93(+0.80%)
Jul 14, 2022 114.69 116.64 114.28 116.16 1,322,617 -0.14(-0.12%)
Jul 13, 2022 113.53 117.10 113.08 116.30 1,095,090 +0.47(+0.41%)
Jul 12, 2022 116.00 117.55 115.32 115.83 1,012,591 +0.39(+0.34%)
Jul 11, 2022 116.11 117.31 115.05 115.44 1,024,031 -1.34(-1.15%)
Jul 08, 2022 117.30 118.66 115.50 116.78 1,057,230 -0.50(-0.43%)
Jul 07, 2022 115.35 117.36 114.37 117.28 1,215,385 +0.57(+0.49%)
Jul 06, 2022 118.72 120.00 115.60 116.71 1,638,984 -1.80(-1.52%)
Jul 05, 2022 112.93 118.59 111.78 118.51 1,639,735 +4.16(+3.64%)
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.