Darden Restaurants (NY: DRI )

150.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 142.09 143.31 140.57 143.23 1,043,731 +1.37(+0.97%)
May 27, 2021 143.22 143.22 140.97 141.86 1,063,339 +0.26(+0.18%)
May 26, 2021 140.82 142.72 140.82 141.60 1,000,022 +1.17(+0.83%)
May 25, 2021 142.00 142.55 140.20 140.43 1,515,129 -0.93(-0.66%)
May 24, 2021 141.93 142.59 140.81 141.36 1,011,213 +0.60(+0.43%)
May 21, 2021 141.96 142.96 140.09 140.76 2,639,337 -0.36(-0.26%)
May 20, 2021 140.02 141.69 139.65 141.12 1,765,428 +1.16(+0.83%)
May 19, 2021 137.01 140.15 135.39 139.96 1,155,937 +0.32(+0.23%)
May 18, 2021 138.92 141.83 137.93 139.64 1,157,649 +0.62(+0.45%)
May 17, 2021 138.87 139.41 137.50 139.02 776,563 -0.50(-0.36%)
May 14, 2021 135.79 140.15 135.72 139.52 1,149,036 +5.54(+4.13%)
May 13, 2021 132.12 135.07 131.36 133.98 1,007,620 +2.10(+1.59%)
May 12, 2021 136.36 136.99 131.28 131.88 2,106,500 -5.54(-4.03%)
May 11, 2021 139.53 139.53 135.87 137.42 1,391,724 -3.27(-2.32%)
May 10, 2021 142.50 143.10 140.53 140.69 1,082,862 -1.69(-1.19%)
May 07, 2021 141.12 143.88 140.75 142.38 989,517 +0.63(+0.44%)
May 06, 2021 143.91 144.20 139.94 141.75 1,132,795 -0.48(-0.34%)
May 05, 2021 143.20 144.25 139.91 142.23 1,207,144 -1.52(-1.06%)
May 04, 2021 144.30 144.30 142.07 143.75 1,432,680 -0.86(-0.59%)
May 03, 2021 147.51 148.20 144.44 144.61 975,485 -2.11(-1.44%)
Apr 30, 2021 146.36 147.64 144.95 146.72 1,132,700 +0.50(+0.34%)
Apr 29, 2021 145.00 147.10 144.05 146.22 1,102,180 +2.35(+1.63%)
Apr 28, 2021 143.20 144.71 141.83 143.87 873,145 +1.21(+0.85%)
Apr 27, 2021 142.01 144.19 142.00 142.66 1,219,451 +0.52(+0.37%)
Apr 26, 2021 145.17 145.78 141.76 142.14 1,229,267 -1.83(-1.27%)
Apr 23, 2021 144.98 145.35 142.63 143.97 629,900 -1.12(-0.77%)
Apr 22, 2021 142.81 146.06 142.81 145.09 806,879 +2.19(+1.53%)
Apr 21, 2021 143.28 144.00 141.84 142.90 1,271,029 -0.04(-0.03%)
Apr 20, 2021 145.19 145.64 141.78 142.94 986,058 -3.02(-2.07%)
Apr 19, 2021 147.26 147.60 145.27 145.96 1,467,001 -0.37(-0.25%)
Apr 16, 2021 144.44 146.62 143.78 146.33 1,228,300 +3.16(+2.21%)
Apr 15, 2021 145.04 145.13 142.53 143.17 1,456,293 -0.98(-0.68%)
Apr 14, 2021 142.99 146.22 142.99 144.15 959,451 +1.10(+0.77%)
Apr 13, 2021 143.00 143.98 141.20 143.05 1,293,558 -0.64(-0.45%)
Apr 12, 2021 143.36 145.05 142.44 143.69 692,819 +0.59(+0.41%)
Apr 09, 2021 146.20 146.46 142.14 143.10 1,340,400 -2.64(-1.81%)
Apr 08, 2021 145.40 145.94 143.46 145.74 1,351,766 -0.01(-0.01%)
Apr 07, 2021 143.55 146.49 143.55 145.75 2,210,205 +1.29(+0.89%)
Apr 06, 2021 143.75 147.10 143.75 144.46 1,469,377 +0.35(+0.24%)
Apr 05, 2021 146.00 147.12 143.65 144.11 1,338,795 -0.17(-0.12%)
Apr 01, 2021 142.52 144.84 141.26 144.28 1,695,500 +2.28(+1.61%)
Mar 31, 2021 146.00 146.33 141.85 142.00 1,556,115 -3.07(-2.12%)
Mar 30, 2021 142.37 146.31 142.37 145.07 1,764,999 +1.35(+0.94%)
Mar 29, 2021 148.09 149.73 142.09 143.72 2,588,584 -5.26(-3.53%)
Mar 26, 2021 146.06 149.12 143.76 148.98 2,654,500 +4.08(+2.82%)
Mar 25, 2021 139.71 146.19 134.19 144.90 6,562,785 +10.97(+8.19%)
Mar 24, 2021 137.70 139.19 133.77 133.93 3,304,686 -2.82(-2.06%)
Mar 23, 2021 135.45 138.18 135.00 136.75 2,797,473 +0.01(+0.01%)
Mar 22, 2021 141.10 141.35 136.41 136.74 2,916,314 -3.05(-2.18%)
Mar 19, 2021 140.20 140.87 138.16 139.79 3,096,400 -0.18(-0.13%)
Mar 18, 2021 141.08 143.17 139.42 139.97 1,989,949 -1.28(-0.91%)
Mar 17, 2021 140.50 141.82 139.72 141.25 1,553,949 +0.71(+0.51%)
Mar 16, 2021 144.45 144.45 139.92 140.54 1,667,348 -5.70(-3.90%)
Mar 15, 2021 146.57 147.93 143.90 146.24 1,124,351 +0.83(+0.57%)
Mar 12, 2021 141.99 145.83 141.34 145.41 1,133,200 +4.37(+3.10%)
Mar 11, 2021 143.07 144.22 140.48 141.04 1,316,605 -1.05(-0.74%)
Mar 10, 2021 139.35 144.13 138.14 142.09 1,734,001 +2.77(+1.99%)
Mar 09, 2021 143.99 144.25 138.97 139.32 1,399,698 -3.71(-2.59%)
Mar 08, 2021 141.92 144.84 141.15 143.03 1,399,281 +2.37(+1.68%)
Mar 05, 2021 137.94 140.98 134.04 140.66 1,253,800 +4.02(+2.94%)
Mar 04, 2021 137.71 139.81 133.90 136.64 1,192,648 -1.39(-1.01%)
Mar 03, 2021 139.11 141.76 137.85 138.03 1,207,214 -0.93(-0.67%)
Mar 02, 2021 139.26 140.09 137.01 138.96 801,028 -0.06(-0.04%)
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.