Darden Restaurants (NY: DRI )

136.66 USD -1.29 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 149.85 151.43 147.95 150.65 2,599,141 +0.80(+0.53%)
Aug 30, 2021 152.93 152.93 148.76 149.85 1,226,985 -3.23(-2.11%)
Aug 27, 2021 148.77 153.89 148.56 153.08 1,424,707 +4.61(+3.11%)
Aug 26, 2021 149.66 150.67 147.76 148.47 1,409,213 -1.69(-1.13%)
Aug 25, 2021 145.80 150.79 145.59 150.16 2,079,609 +4.29(+2.94%)
Aug 24, 2021 142.90 146.59 142.90 145.87 1,810,064 +3.60(+2.53%)
Aug 23, 2021 140.62 142.66 139.93 142.27 1,463,979 +2.96(+2.12%)
Aug 20, 2021 136.63 139.65 135.78 139.31 1,314,729 +2.55(+1.86%)
Aug 19, 2021 135.81 137.53 133.15 136.76 1,985,324 -0.25(-0.18%)
Aug 18, 2021 136.00 138.67 134.51 137.01 1,207,314 -0.16(-0.12%)
Aug 17, 2021 138.93 140.22 135.40 137.17 1,757,446 -3.05(-2.18%)
Aug 16, 2021 140.89 141.05 138.56 140.22 1,445,511 -1.77(-1.25%)
Aug 13, 2021 142.50 143.39 141.57 141.99 976,887 +0.03(+0.02%)
Aug 12, 2021 141.13 142.06 139.81 141.96 1,005,388 +0.87(+0.62%)
Aug 11, 2021 139.87 141.39 138.83 141.09 981,600 +0.87(+0.62%)
Aug 10, 2021 138.50 140.67 137.61 140.22 1,439,713 +1.99(+1.44%)
Aug 09, 2021 141.33 141.85 137.06 138.23 3,418,905 -6.47(-4.47%)
Aug 06, 2021 145.67 147.00 143.43 144.70 1,928,083 +0.23(+0.16%)
Aug 05, 2021 147.14 148.61 144.30 144.47 1,802,740 -1.93(-1.32%)
Aug 04, 2021 145.64 148.32 145.40 146.40 1,053,714 -0.43(-0.29%)
Aug 03, 2021 147.64 148.09 143.71 146.83 2,731,782 -0.88(-0.60%)
Aug 02, 2021 147.05 149.82 146.50 147.71 1,538,842 +1.83(+1.25%)
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%)
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.