Darden Restaurants (NY: DRI )

153.05 -1.96 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.