Skip to main content

Darden Restaurants (NY: DRI )

153.28 -1.01 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 155.00 155.00 151.75 153.28 2,671,175 -1.01(-0.65%)
Jun 20, 2024 157.48 158.00 151.81 154.29 2,727,380 +2.33(+1.53%)
Jun 18, 2024 153.49 154.86 151.67 151.96 2,335,371 -1.62(-1.05%)
Jun 17, 2024 148.81 154.55 148.59 153.58 2,551,211 +4.80(+3.23%)
Jun 14, 2024 146.82 148.80 146.19 148.78 1,229,209 +1.30(+0.88%)
Jun 13, 2024 145.59 147.64 145.31 147.48 1,208,257 +0.29(+0.20%)
Jun 12, 2024 147.64 148.88 146.86 147.19 1,320,161 +0.58(+0.40%)
Jun 11, 2024 147.02 147.16 145.76 146.61 920,323 -1.07(-0.72%)
Jun 10, 2024 148.40 148.85 147.25 147.68 930,318 -0.86(-0.58%)
Jun 07, 2024 149.21 150.63 148.23 148.54 937,501 -1.57(-1.05%)
Jun 06, 2024 150.25 151.37 149.60 150.11 710,621 -0.50(-0.33%)
Jun 05, 2024 149.72 151.00 147.74 150.61 822,641 +0.80(+0.53%)
Jun 04, 2024 150.48 151.46 149.63 149.81 790,534 -1.33(-0.88%)
Jun 03, 2024 149.85 152.44 149.38 151.14 932,192 +0.75(+0.50%)
May 31, 2024 148.11 150.47 147.61 150.39 1,532,536 +2.34(+1.58%)
May 30, 2024 146.74 148.42 146.22 148.05 753,759 +2.07(+1.42%)
May 29, 2024 147.41 148.41 145.75 145.98 964,069 -2.34(-1.58%)
May 28, 2024 147.52 149.72 147.18 148.32 1,348,683 +0.72(+0.49%)
May 24, 2024 148.28 148.56 147.15 147.60 843,681 -0.06(-0.04%)
May 23, 2024 148.76 148.80 146.63 147.66 921,189 -1.05(-0.71%)
May 22, 2024 149.16 149.60 148.21 148.71 1,189,844 -0.98(-0.65%)
May 21, 2024 152.24 152.27 149.50 149.69 942,670 -2.29(-1.51%)
May 20, 2024 154.08 154.42 151.90 151.98 969,276 -2.02(-1.31%)
May 17, 2024 153.07 154.09 151.74 154.00 1,191,436 +2.58(+1.70%)
May 16, 2024 152.22 152.79 150.92 151.42 1,056,864 -0.36(-0.24%)
May 15, 2024 149.29 151.93 148.96 151.78 1,181,534 +2.84(+1.91%)
May 14, 2024 150.19 151.46 148.03 148.94 1,119,775 -0.12(-0.08%)
May 13, 2024 148.58 150.01 148.06 149.06 1,354,729 +0.81(+0.55%)
May 10, 2024 147.27 149.29 147.27 148.25 1,082,398 +1.33(+0.91%)
May 09, 2024 148.05 148.39 146.36 146.92 950,070 -1.06(-0.72%)
May 08, 2024 146.25 148.05 145.77 147.98 1,226,024 +0.95(+0.65%)
May 07, 2024 147.66 148.68 146.25 147.03 1,557,810 -0.45(-0.31%)
May 06, 2024 149.70 150.38 147.22 147.48 1,545,206 -1.77(-1.19%)
May 03, 2024 148.79 149.78 147.77 149.25 1,864,341 +1.39(+0.94%)
May 02, 2024 151.69 151.69 147.46 147.86 2,574,625 -3.29(-2.18%)
May 01, 2024 152.50 153.00 149.74 151.15 1,556,857 -2.26(-1.47%)
Apr 30, 2024 154.58 155.30 153.27 153.41 1,329,735 -2.08(-1.34%)
Apr 29, 2024 156.91 157.03 155.12 155.49 970,148 -0.61(-0.39%)
Apr 26, 2024 155.83 158.19 155.81 156.10 886,616 -0.44(-0.28%)
Apr 25, 2024 156.27 157.31 154.75 156.54 1,550,669 -0.07(-0.04%)
Apr 24, 2024 155.45 156.92 155.33 156.61 969,955 +0.71(+0.46%)
Apr 23, 2024 155.39 156.35 154.60 155.90 876,715 +1.35(+0.87%)
Apr 22, 2024 153.27 155.24 152.68 154.55 1,234,587 +2.05(+1.34%)
Apr 19, 2024 152.39 153.81 152.28 152.50 960,630 +0.21(+0.14%)
Apr 18, 2024 154.01 154.01 152.06 152.29 890,348 -0.68(-0.44%)
Apr 17, 2024 154.77 155.23 152.28 152.97 1,093,797 -1.17(-0.76%)
Apr 16, 2024 153.94 155.00 152.44 154.14 1,066,503 +0.08(+0.05%)
Apr 15, 2024 153.64 155.26 153.41 154.06 1,126,648 +1.01(+0.66%)
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%)
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.