Darden Restaurants (NY: DRI )

140.55 USD -7.83 (-5.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 140.47 141.13 137.15 140.55 1,333,253 -7.83(-5.28%)
Nov 24, 2021 147.04 149.07 146.59 148.38 613,940 -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 147.73 148.02 146.54 146.62 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%)
Nov 01, 2021 144.47 148.42 145.44 148.02 975,428 +3.88(+2.69%)
Oct 29, 2021 144.11 146.72 143.29 144.14 1,177,113 -0.81(-0.56%)
Oct 28, 2021 144.03 144.99 142.72 144.95 986,629 +1.42(+0.99%)
Oct 27, 2021 145.57 145.78 143.50 143.53 1,150,982 -2.21(-1.52%)
Oct 26, 2021 144.87 145.74 951,782 +2.26(+1.58%)
Oct 25, 2021 146.03 146.16 143.26 143.48 1,440,148 -1.92(-1.32%)
Oct 22, 2021 145.20 146.05 143.44 145.40 712,812 -0.22(-0.15%)
Oct 21, 2021 143.17 145.84 143.17 145.62 1,107,134 +2.43(+1.70%)
Oct 20, 2021 142.15 146.01 142.15 143.19 1,839,132 -3.31(-2.26%)
Oct 19, 2021 149.31 149.40 145.39 146.50 1,173,299 -2.30(-1.55%)
Oct 18, 2021 148.50 149.05 147.24 148.80 1,089,785 -0.35(-0.23%)
Oct 15, 2021 151.76 153.25 149.10 149.15 1,218,979 -1.43(-0.95%)
Oct 14, 2021 150.69 151.42 149.97 150.58 1,227,894 +1.01(+0.68%)
Oct 13, 2021 152.79 152.79 148.61 149.57 1,392,088 -2.62(-1.72%)
Oct 12, 2021 153.30 154.50 151.50 152.19 898,588 -0.81(-0.53%)
Oct 11, 2021 155.20 156.12 152.95 153.00 693,770 -1.58(-1.02%)
Oct 08, 2021 155.58 156.77 154.43 154.58 1,032,248 -1.22(-0.78%)
Oct 07, 2021 157.31 157.85 155.55 155.80 992,786 -1.54(-0.98%)
Oct 06, 2021 154.94 157.52 154.35 157.34 1,181,862 +0.57(+0.36%)
Oct 05, 2021 156.06 158.39 154.45 156.77 901,207 +1.25(+0.80%)
Oct 04, 2021 155.53 158.01 154.51 155.52 1,323,989 -0.44(-0.28%)
Oct 01, 2021 152.61 157.37 152.40 155.96 1,129,761 +4.49(+2.96%)
Sep 30, 2021 154.40 153.68 151.48 151.47 1,039,215 -2.21(-1.44%)
Sep 29, 2021 157.10 157.24 153.47 153.68 834,245 -2.19(-1.41%)
Sep 28, 2021 159.19 160.32 155.34 155.87 1,369,852 -3.94(-2.47%)
Sep 27, 2021 158.57 160.61 157.46 159.81 1,321,441 +1.11(+0.70%)
Sep 24, 2021 160.04 160.94 157.25 158.70 1,313,522 -0.80(-0.50%)
Sep 23, 2021 159.54 164.28 156.89 159.50 3,742,152 +9.18(+6.11%)
Sep 22, 2021 147.80 151.49 147.36 150.32 1,646,670 +3.81(+2.60%)
Sep 21, 2021 149.51 150.16 145.79 146.51 1,510,602 -2.18(-1.47%)
Sep 20, 2021 146.05 148.89 145.54 148.69 1,588,395 -0.74(-0.50%)
Sep 17, 2021 149.39 150.30 147.80 149.43 1,617,519 -0.87(-0.58%)
Sep 16, 2021 149.25 151.04 148.58 150.30 825,393 +1.29(+0.87%)
Sep 15, 2021 147.40 149.08 146.14 149.01 1,248,752 +0.39(+0.26%)
Sep 14, 2021 151.04 151.04 147.50 148.62 1,055,202 -0.99(-0.66%)
Sep 13, 2021 149.53 149.94 147.62 149.61 646,696 +0.95(+0.64%)
Sep 10, 2021 149.65 150.18 147.89 148.66 856,788 +0.48(+0.32%)
Sep 09, 2021 146.58 149.98 146.58 148.18 760,401 +0.91(+0.62%)
Sep 08, 2021 147.34 148.46 146.01 147.27 1,648,623 -0.28(-0.19%)
Sep 07, 2021 147.86 148.45 146.71 147.55 1,060,809 -0.50(-0.34%)
Sep 03, 2021 149.99 150.80 147.61 148.05 1,103,538 -2.51(-1.67%)
Sep 02, 2021 151.91 152.77 149.92 150.56 736,579 -0.61(-0.40%)
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.