Darden Restaurants (NY: DRI )

134.94 USD -1.65 (-1.21%)
Streaming Delayed Price Updated: 9:38 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 124.12 124.12 120.14 121.56 1,159,214 -3.12(-2.50%)
Jul 30, 2019 126.13 126.35 123.75 124.68 651,414 -1.94(-1.53%)
Jul 29, 2019 125.96 126.75 125.13 126.62 1,009,949 +0.66(+0.52%)
Jul 26, 2019 124.26 126.34 123.71 125.96 827,400 +2.37(+1.92%)
Jul 25, 2019 124.01 124.32 123.00 123.59 955,267 -0.65(-0.52%)
Jul 24, 2019 125.19 126.07 123.57 124.24 989,802 -0.92(-0.74%)
Jul 23, 2019 126.16 126.45 124.69 125.16 954,368 -0.30(-0.24%)
Jul 22, 2019 124.73 125.78 124.06 125.46 942,028 +1.05(+0.84%)
Jul 19, 2019 123.88 125.14 123.22 124.41 999,000 +0.34(+0.27%)
Jul 18, 2019 122.42 124.10 121.96 124.07 989,850 +1.86(+1.52%)
Jul 17, 2019 123.44 123.89 121.26 122.21 1,438,069 -1.00(-0.81%)
Jul 16, 2019 124.18 125.47 123.13 123.21 1,511,878 -2.21(-1.76%)
Jul 15, 2019 124.98 125.99 124.71 125.42 842,562 +0.66(+0.53%)
Jul 12, 2019 123.02 125.14 122.73 124.76 1,000,700 +2.43(+1.99%)
Jul 11, 2019 121.73 122.73 120.91 122.33 958,506 +0.83(+0.68%)
Jul 10, 2019 122.62 123.21 120.71 121.50 1,128,348 -1.08(-0.88%)
Jul 09, 2019 123.92 124.83 122.15 122.58 1,370,806 -2.40(-1.92%)
Jul 08, 2019 123.27 125.18 122.50 124.98 1,860,098 +1.34(+1.08%)
Jul 05, 2019 121.87 123.68 121.31 123.64 630,200 +1.93(+1.59%)
Jul 03, 2019 120.95 122.44 120.95 121.71 605,900 +0.88(+0.73%)
Jul 02, 2019 121.60 121.68 120.32 120.83 1,076,432 -0.76(-0.63%)
Jul 01, 2019 122.87 123.31 120.35 121.59 1,202,059 -0.14(-0.12%)
Jun 28, 2019 120.99 121.99 120.17 121.73 2,434,800 +0.19(+0.16%)
Jun 27, 2019 120.00 121.70 119.71 121.54 1,047,124 +1.53(+1.27%)
Jun 26, 2019 123.02 123.45 119.27 120.01 1,788,618 -3.13(-2.54%)
Jun 25, 2019 122.39 123.90 122.08 123.14 1,561,452 +1.15(+0.94%)
Jun 24, 2019 121.62 123.97 121.50 121.99 2,263,717 +0.76(+0.63%)
Jun 21, 2019 119.04 121.45 118.67 121.23 2,277,500 +2.56(+2.16%)
Jun 20, 2019 114.85 119.84 112.50 118.67 4,003,752 +1.26(+1.07%)
Jun 19, 2019 117.91 119.26 115.78 117.41 2,491,179 -0.52(-0.44%)
Jun 18, 2019 118.34 119.39 117.25 117.93 2,129,453 -0.38(-0.32%)
Jun 17, 2019 119.83 119.98 116.93 118.31 1,832,999 -1.37(-1.14%)
Jun 14, 2019 118.76 120.19 118.62 119.68 895,200 +0.78(+0.66%)
Jun 13, 2019 118.11 119.50 118.01 118.90 1,265,844 +1.09(+0.93%)
Jun 12, 2019 119.84 120.02 117.13 117.81 1,143,635 -1.22(-1.02%)
Jun 11, 2019 119.57 120.77 118.72 119.03 1,094,865 +0.05(+0.04%)
Jun 10, 2019 121.61 122.75 118.46 118.98 886,403 -2.34(-1.93%)
Jun 07, 2019 121.34 122.64 121.01 121.32 1,146,000 +0.64(+0.53%)
Jun 06, 2019 118.00 121.37 117.75 120.68 1,114,622 +2.67(+2.26%)
Jun 05, 2019 118.29 118.56 117.18 118.01 1,210,497 -0.01(-0.01%)
Jun 04, 2019 117.05 119.57 116.85 118.02 1,634,001 +1.57(+1.35%)
Jun 03, 2019 116.01 116.65 115.39 116.45 1,401,977 +0.13(+0.11%)
May 31, 2019 116.69 117.45 115.91 116.32 1,359,600 -1.33(-1.13%)
May 30, 2019 115.78 118.16 115.65 117.65 941,918 +1.72(+1.48%)
May 29, 2019 117.40 117.49 114.70 115.93 1,746,054 -2.20(-1.86%)
May 28, 2019 120.61 120.99 118.08 118.13 2,376,509 -2.00(-1.66%)
May 24, 2019 120.68 121.04 119.22 120.13 1,223,500 -0.63(-0.52%)
May 23, 2019 122.90 123.10 119.64 120.76 1,739,022 -2.27(-1.85%)
May 22, 2019 124.43 125.13 122.27 123.03 1,781,518 -1.75(-1.40%)
May 21, 2019 123.21 125.33 123.10 124.78 1,696,901 +1.87(+1.52%)
May 20, 2019 120.16 123.27 119.63 122.91 2,044,146 +3.05(+2.54%)
May 17, 2019 118.02 120.56 118.02 119.86 1,863,400 +0.91(+0.77%)
May 16, 2019 121.31 122.12 118.68 118.95 1,404,962 -2.01(-1.66%)
May 15, 2019 120.88 121.81 120.61 120.96 999,246 -0.07(-0.06%)
May 14, 2019 120.17 122.02 120.08 121.03 1,048,520 +0.85(+0.71%)
May 13, 2019 120.20 120.73 119.39 120.18 1,015,937 -1.57(-1.29%)
May 10, 2019 120.14 122.02 119.51 121.75 984,300 +1.40(+1.16%)
May 09, 2019 118.60 120.36 118.21 120.35 974,798 +1.48(+1.25%)
May 08, 2019 119.25 119.68 118.28 118.87 886,866 -0.59(-0.49%)
May 07, 2019 118.06 119.70 118.06 119.46 1,691,684 +0.78(+0.66%)
May 06, 2019 116.44 118.89 116.02 118.68 997,628 +1.00(+0.85%)
May 03, 2019 118.14 118.44 117.05 117.68 945,500 -0.13(-0.11%)
May 02, 2019 116.26 118.31 116.07 117.81 1,764,922 +2.28(+1.97%)
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.