Darden Restaurants (NY: DRI )

150.64 USD +2.52 (+1.70%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 148.84 150.34 145.21 145.88 1,778,639 -4.35(-2.90%)
Jul 29, 2021 148.96 150.71 148.67 150.23 1,592,213 +2.03(+1.37%)
Jul 28, 2021 149.19 150.00 147.13 148.20 2,694,508 -1.31(-0.88%)
Jul 27, 2021 146.43 149.56 145.94 149.51 1,974,590 +2.16(+1.47%)
Jul 26, 2021 144.60 147.42 143.43 147.35 1,454,453 +2.83(+1.96%)
Jul 23, 2021 146.45 146.79 143.70 144.52 1,562,412 +0.32(+0.22%)
Jul 22, 2021 144.02 144.89 142.21 144.20 1,475,342 -0.80(-0.55%)
Jul 21, 2021 143.55 146.13 143.55 145.00 1,339,631 +3.13(+2.21%)
Jul 20, 2021 135.49 142.58 135.49 141.87 1,632,581 +7.05(+5.23%)
Jul 19, 2021 137.53 138.90 133.44 134.82 2,554,832 -6.92(-4.88%)
Jul 16, 2021 145.74 146.01 141.47 141.74 898,802 -3.07(-2.12%)
Jul 15, 2021 146.44 147.00 142.51 144.81 1,581,281 -2.55(-1.73%)
Jul 14, 2021 148.38 150.07 147.11 147.36 1,096,786 -0.04(-0.03%)
Jul 13, 2021 149.00 149.53 147.12 147.40 1,115,898 -2.55(-1.70%)
Jul 12, 2021 148.01 150.15 147.69 149.95 1,419,034 +1.37(+0.92%)
Jul 09, 2021 145.49 148.74 145.26 148.58 1,132,539 +4.63(+3.22%)
Jul 08, 2021 145.57 147.07 142.65 143.95 2,076,533 -4.84(-3.25%)
Jul 07, 2021 147.92 150.20 147.92 148.79 2,676,007 -0.09(-0.06%)
Jul 06, 2021 148.65 149.38 145.50 148.88 3,131,605 +0.75(+0.51%)
Jul 02, 2021 147.00 148.62 147.00 148.13 1,078,878 -0.04(-0.03%)
Jul 01, 2021 146.25 148.47 145.52 148.17 1,897,996 +2.18(+1.49%)
Jun 30, 2021 143.01 146.06 143.01 145.99 2,642,094 +2.20(+1.53%)
Jun 29, 2021 142.31 144.74 141.59 143.79 2,681,976 +1.97(+1.39%)
Jun 28, 2021 144.75 145.00 139.42 141.82 2,029,819 -2.29(-1.59%)
Jun 25, 2021 141.62 146.26 140.56 144.11 4,792,476 +4.26(+3.05%)
Jun 24, 2021 138.10 141.33 136.55 139.85 2,380,525 +4.40(+3.25%)
Jun 23, 2021 135.35 136.57 134.55 135.45 1,882,833 -0.15(-0.11%)
Jun 22, 2021 134.86 136.15 133.71 135.60 2,276,815 +2.17(+1.63%)
Jun 21, 2021 131.01 133.99 130.69 133.43 1,080,091 +3.33(+2.56%)
Jun 18, 2021 130.00 131.81 128.59 130.10 2,127,703 -1.81(-1.37%)
Jun 17, 2021 137.19 137.35 130.41 131.91 1,784,816 -4.55(-3.33%)
Jun 16, 2021 136.61 137.13 133.83 136.46 1,538,667 -0.25(-0.18%)
Jun 15, 2021 138.05 138.65 136.34 136.71 768,878 -0.79(-0.57%)
Jun 14, 2021 139.05 140.65 137.02 137.50 805,000 -1.61(-1.16%)
Jun 11, 2021 137.63 139.39 137.63 139.11 675,034 +2.21(+1.61%)
Jun 10, 2021 138.72 139.67 135.66 136.90 938,654 -1.77(-1.28%)
Jun 09, 2021 141.34 141.98 138.40 138.67 1,101,853 -2.09(-1.48%)
Jun 08, 2021 137.83 142.01 137.83 140.76 1,148,959 +3.47(+2.53%)
Jun 07, 2021 134.73 137.80 134.73 137.29 1,107,013 +3.14(+2.34%)
Jun 04, 2021 135.06 135.50 132.90 134.15 1,778,346 -0.30(-0.22%)
Jun 03, 2021 136.01 136.16 133.47 134.45 1,472,263 -2.12(-1.55%)
Jun 02, 2021 137.03 137.51 135.51 136.57 1,712,869 -0.76(-0.55%)
Jun 01, 2021 144.05 144.15 137.28 137.33 1,746,480 -5.90(-4.12%)
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%)
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.