Darden Restaurants (NY: DRI )

125.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 137.65 140.01 139.87 1,185,358 +1.35(+0.97%)
Jan 28, 2022 135.69 138.55 132.38 138.52 1,021,354 +3.16(+2.33%)
Jan 27, 2022 138.29 139.66 134.61 135.36 789,827 -1.59(-1.16%)
Jan 26, 2022 139.56 140.83 135.65 136.95 1,314,473 -0.55(-0.40%)
Jan 25, 2022 134.70 139.28 131.80 137.50 1,348,214 +0.91(+0.67%)
Jan 24, 2022 131.46 136.83 129.89 136.59 1,435,107 +1.81(+1.34%)
Jan 21, 2022 136.10 137.48 134.32 134.78 1,326,652 -1.25(-0.92%)
Jan 20, 2022 138.82 141.07 135.91 136.03 931,354 -2.53(-1.83%)
Jan 19, 2022 140.08 141.37 138.52 138.56 981,191 -0.81(-0.58%)
Jan 18, 2022 141.16 142.10 139.10 139.37 1,398,250 -3.63(-2.54%)
Jan 14, 2022 143.00 0 -1.68(-1.16%)
Jan 13, 2022 144.08 146.48 143.78 144.68 673,860 +1.13(+0.79%)
Jan 12, 2022 145.00 145.48 142.35 143.55 1,117,885 -1.55(-1.07%)
Jan 11, 2022 146.99 147.17 144.43 145.10 1,035,605 -1.88(-1.28%)
Jan 10, 2022 145.00 147.01 141.61 146.98 1,335,102 +1.32(+0.91%)
Jan 07, 2022 146.40 147.56 145.36 145.66 1,020,729 -1.76(-1.19%)
Jan 06, 2022 150.70 151.47 147.21 147.42 1,292,067 -2.51(-1.67%)
Jan 05, 2022 152.16 155.25 149.40 149.93 1,411,493 -1.67(-1.10%)
Jan 04, 2022 150.67 151.88 149.43 151.60 1,288,036 +2.82(+1.90%)
Jan 03, 2022 150.20 151.48 146.04 148.78 1,106,811 -1.86(-1.23%)
Dec 31, 2021 149.38 151.34 149.38 150.64 572,665 +1.31(+0.88%)
Dec 30, 2021 148.87 150.60 148.87 149.33 595,921 +0.31(+0.21%)
Dec 29, 2021 150.46 151.60 148.92 149.02 748,656 -0.35(-0.23%)
Dec 28, 2021 149.54 151.73 149.17 149.37 686,891 -0.86(-0.57%)
Dec 27, 2021 148.08 150.25 146.74 150.23 654,527 +1.39(+0.93%)
Dec 23, 2021 146.79 149.06 145.63 148.84 1,015,577 +3.71(+2.56%)
Dec 22, 2021 145.79 146.27 143.24 145.13 1,012,828 +2.22(+1.55%)
Dec 21, 2021 140.01 144.66 139.78 142.91 1,513,664 +4.85(+3.51%)
Dec 20, 2021 135.30 138.70 134.19 138.06 1,583,353 -1.77(-1.27%)
Dec 17, 2021 139.62 142.91 135.22 139.83 4,115,266 -7.30(-4.96%)
Dec 16, 2021 150.10 151.12 145.59 147.13 1,620,292 -1.90(-1.27%)
Dec 15, 2021 148.80 149.66 145.21 149.03 1,040,896 -0.10(-0.07%)
Dec 14, 2021 146.89 149.49 146.89 149.13 1,417,308 +1.34(+0.91%)
Dec 13, 2021 151.03 152.00 146.52 147.79 1,244,467 -4.02(-2.65%)
Dec 10, 2021 150.63 152.48 148.82 151.81 927,713 +2.31(+1.55%)
Dec 09, 2021 150.11 151.96 149.43 149.50 784,062 -1.14(-0.76%)
Dec 08, 2021 148.31 151.54 148.31 150.64 797,107 +2.52(+1.70%)
Dec 07, 2021 148.87 151.68 147.66 148.12 865,553 +1.48(+1.01%)
Dec 06, 2021 144.54 148.86 142.12 146.64 1,119,147 +4.29(+3.01%)
Dec 03, 2021 143.64 144.19 141.19 142.35 1,452,372 -0.70(-0.49%)
Dec 02, 2021 137.84 144.35 137.03 143.05 1,351,484 +6.39(+4.68%)
Dec 01, 2021 141.63 145.90 136.37 136.66 1,852,789 -1.29(-0.94%)
Nov 30, 2021 140.04 140.88 136.47 137.95 2,213,463 -3.80(-2.68%)
Nov 29, 2021 143.30 143.88 140.41 141.75 1,361,842 +1.20(+0.85%)
Nov 26, 2021 140.47 141.13 137.15 140.55 1,333,253 -7.83(-5.28%)
Nov 24, 2021 147.04 149.06 146.59 148.38 613,940 -0.02(-0.01%)
Nov 23, 2021 148.40 150.58 146.85 148.40 1,025,827 +1.51(+1.03%)
Nov 22, 2021 143.64 147.73 143.26 146.89 1,077,958 +3.73(+2.61%)
Nov 19, 2021 144.90 144.90 141.15 143.16 1,256,367 -2.76(-1.89%)
Nov 18, 2021 147.46 146.19 145.51 145.92 1,065,633 -1.08(-0.73%)
Nov 17, 2021 146.11 147.94 145.55 147.00 750,103 +0.38(+0.26%)
Nov 16, 2021 147.73 148.02 146.53 146.62 1,049,695 -1.06(-0.72%)
Nov 15, 2021 151.11 151.38 146.92 147.68 1,069,821 -2.57(-1.71%)
Nov 12, 2021 150.64 151.36 149.28 150.25 779,348 -0.85(-0.56%)
Nov 11, 2021 151.23 152.36 149.56 151.10 1,021,394 -0.59(-0.39%)
Nov 10, 2021 154.21 151.69 739,124 -3.92(-2.52%)
Nov 09, 2021 153.62 155.63 153.03 155.61 949,227 +2.23(+1.45%)
Nov 08, 2021 153.50 154.47 152.37 153.38 1,029,152 -1.10(-0.71%)
Nov 05, 2021 151.87 155.33 150.97 154.48 1,648,459 +8.40(+5.75%)
Nov 04, 2021 145.41 148.47 144.30 146.08 1,272,626 +0.91(+0.63%)
Nov 03, 2021 143.29 146.94 142.15 145.17 1,159,307 +1.52(+1.06%)
Nov 02, 2021 147.87 147.99 142.85 143.65 906,587 -4.37(-2.95%)
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.