Darden Restaurants (NY: DRI )

129.88 +4.09 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 142.70 145.42 140.55 145.22 1,622,257 +0.14(+0.10%)
Feb 25, 2022 141.36 145.13 141.89 145.08 738,031 +3.51(+2.48%)
Feb 24, 2022 135.02 141.74 134.15 141.57 1,100,851 +2.52(+1.81%)
Feb 23, 2022 145.68 145.68 138.65 139.05 958,721 -4.85(-3.37%)
Feb 22, 2022 144.35 145.79 141.86 143.90 1,240,751 -0.84(-0.58%)
Feb 18, 2022 144.74 0 +1.89(+1.32%)
Feb 17, 2022 147.36 147.72 141.86 142.85 1,235,708 -6.01(-4.04%)
Feb 16, 2022 146.76 149.35 146.75 148.86 981,144 +1.17(+0.79%)
Feb 15, 2022 145.00 147.85 144.92 147.69 879,360 +4.27(+2.98%)
Feb 14, 2022 144.77 146.04 142.79 143.42 894,731 -0.98(-0.68%)
Feb 11, 2022 147.65 148.51 143.00 144.40 941,662 -2.45(-1.67%)
Feb 10, 2022 145.42 150.50 144.56 146.85 1,287,447 +0.16(+0.11%)
Feb 09, 2022 142.64 147.26 142.53 146.69 1,632,299 +5.69(+4.04%)
Feb 08, 2022 140.42 141.31 138.76 141.00 1,440,986 +0.91(+0.65%)
Feb 07, 2022 138.00 141.25 138.00 140.09 1,243,465 +2.23(+1.62%)
Feb 04, 2022 138.28 138.79 135.72 137.86 960,670 -0.73(-0.53%)
Feb 03, 2022 139.66 141.77 138.28 138.59 853,270 -2.26(-1.60%)
Feb 02, 2022 141.56 143.13 140.47 140.85 1,369,441 +0.97(+0.69%)
Feb 01, 2022 140.27 141.74 138.56 139.88 887,954 +0.01(+0.01%)
Jan 31, 2022 137.65 140.01 139.87 1,185,358 +1.35(+0.97%)
Jan 28, 2022 135.69 138.55 132.38 138.52 1,021,354 +3.16(+2.33%)
Jan 27, 2022 138.29 139.66 134.61 135.36 789,827 -1.59(-1.16%)
Jan 26, 2022 139.56 140.83 135.65 136.95 1,314,473 -0.55(-0.40%)
Jan 25, 2022 134.70 139.28 131.80 137.50 1,348,214 +0.91(+0.67%)
Jan 24, 2022 131.46 136.83 129.89 136.59 1,435,107 +1.81(+1.34%)
Jan 21, 2022 136.10 137.48 134.32 134.78 1,326,652 -1.25(-0.92%)
Jan 20, 2022 138.82 141.07 135.91 136.03 931,354 -2.53(-1.83%)
Jan 19, 2022 140.08 141.37 138.52 138.56 981,191 -0.81(-0.58%)
Jan 18, 2022 141.16 142.10 139.10 139.37 1,398,250 -3.63(-2.54%)
Jan 14, 2022 143.00 0 -1.68(-1.16%)
Jan 13, 2022 144.08 146.48 143.78 144.68 673,860 +1.13(+0.79%)
Jan 12, 2022 145.00 145.48 142.35 143.55 1,117,885 -1.55(-1.07%)
Jan 11, 2022 146.99 147.17 144.43 145.10 1,035,605 -1.88(-1.28%)
Jan 10, 2022 145.00 147.01 141.61 146.98 1,335,102 +1.32(+0.91%)
Jan 07, 2022 146.40 147.56 145.36 145.66 1,020,729 -1.76(-1.19%)
Jan 06, 2022 150.70 151.47 147.21 147.42 1,292,067 -2.51(-1.67%)
Jan 05, 2022 152.16 155.25 149.40 149.93 1,411,493 -1.67(-1.10%)
Jan 04, 2022 150.67 151.88 149.43 151.60 1,288,036 +2.82(+1.90%)
Jan 03, 2022 150.20 151.48 146.04 148.78 1,106,811 -1.86(-1.23%)
Dec 31, 2021 149.38 151.34 149.38 150.64 572,665 +1.31(+0.88%)
Dec 30, 2021 148.87 150.60 148.87 149.33 595,921 +0.31(+0.21%)
Dec 29, 2021 150.46 151.60 148.92 149.02 748,656 -0.35(-0.23%)
Dec 28, 2021 149.54 151.73 149.17 149.37 686,891 -0.86(-0.57%)
Dec 27, 2021 148.08 150.25 146.74 150.23 654,527 +1.39(+0.93%)
Dec 23, 2021 146.79 149.06 145.63 148.84 1,015,577 +3.71(+2.56%)
Dec 22, 2021 145.79 146.27 143.24 145.13 1,012,828 +2.22(+1.55%)
Dec 21, 2021 140.01 144.66 139.78 142.91 1,513,664 +4.85(+3.51%)
Dec 20, 2021 135.30 138.70 134.19 138.06 1,583,353 -1.77(-1.27%)
Dec 17, 2021 139.62 142.91 135.22 139.83 4,115,266 -7.30(-4.96%)
Dec 16, 2021 150.10 151.12 145.59 147.13 1,620,292 -1.90(-1.27%)
Dec 15, 2021 148.80 149.66 145.21 149.03 1,040,896 -0.10(-0.07%)
Dec 14, 2021 146.89 149.49 146.89 149.13 1,417,308 +1.34(+0.91%)
Dec 13, 2021 151.03 152.00 146.52 147.79 1,244,467 -4.02(-2.65%)
Dec 10, 2021 150.63 152.48 148.82 151.81 927,713 +2.31(+1.55%)
Dec 09, 2021 150.11 151.96 149.43 149.50 784,062 -1.14(-0.76%)
Dec 08, 2021 148.31 151.54 148.31 150.64 797,107 +2.52(+1.70%)
Dec 07, 2021 148.87 151.68 147.66 148.12 865,553 +1.48(+1.01%)
Dec 06, 2021 144.54 148.86 142.12 146.64 1,119,147 +4.29(+3.01%)
Dec 03, 2021 143.64 144.19 141.19 142.35 1,452,372 -0.70(-0.49%)
Dec 02, 2021 137.84 144.35 137.03 143.05 1,351,484 +6.39(+4.68%)
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.