Darden Restaurants (NY: DRI )

148.12 USD +1.48 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 144.11 146.72 143.29 144.14 1,177,113 -0.81(-0.56%)
Oct 28, 2021 144.03 144.99 142.72 144.95 986,629 +1.42(+0.99%)
Oct 27, 2021 145.57 145.78 143.50 143.53 1,150,982 -2.21(-1.52%)
Oct 26, 2021 144.87 145.74 951,782 +2.26(+1.58%)
Oct 25, 2021 146.03 146.16 143.26 143.48 1,440,148 -1.92(-1.32%)
Oct 22, 2021 145.20 146.05 143.44 145.40 712,812 -0.22(-0.15%)
Oct 21, 2021 143.17 145.84 143.17 145.62 1,107,134 +2.43(+1.70%)
Oct 20, 2021 142.15 146.01 142.15 143.19 1,839,132 -3.31(-2.26%)
Oct 19, 2021 149.31 149.40 145.39 146.50 1,173,299 -2.30(-1.55%)
Oct 18, 2021 148.50 149.05 147.24 148.80 1,089,785 -0.35(-0.23%)
Oct 15, 2021 151.76 153.25 149.10 149.15 1,218,979 -1.43(-0.95%)
Oct 14, 2021 150.69 151.42 149.97 150.58 1,227,894 +1.01(+0.68%)
Oct 13, 2021 152.79 152.79 148.61 149.57 1,392,088 -2.62(-1.72%)
Oct 12, 2021 153.30 154.50 151.50 152.19 898,588 -0.81(-0.53%)
Oct 11, 2021 155.20 156.12 152.95 153.00 693,770 -1.58(-1.02%)
Oct 08, 2021 155.58 156.77 154.43 154.58 1,032,248 -1.22(-0.78%)
Oct 07, 2021 157.31 157.85 155.55 155.80 992,786 -1.54(-0.98%)
Oct 06, 2021 154.94 157.52 154.35 157.34 1,181,862 +0.57(+0.36%)
Oct 05, 2021 156.06 158.39 154.45 156.77 901,207 +1.25(+0.80%)
Oct 04, 2021 155.53 158.01 154.51 155.52 1,323,989 -0.44(-0.28%)
Oct 01, 2021 152.61 157.37 152.40 155.96 1,129,761 +4.49(+2.96%)
Sep 30, 2021 154.40 153.68 151.48 151.47 1,039,215 -2.21(-1.44%)
Sep 29, 2021 157.10 157.24 153.47 153.68 834,245 -2.19(-1.41%)
Sep 28, 2021 159.19 160.32 155.34 155.87 1,369,852 -3.94(-2.47%)
Sep 27, 2021 158.57 160.61 157.46 159.81 1,321,441 +1.11(+0.70%)
Sep 24, 2021 160.04 160.94 157.25 158.70 1,313,522 -0.80(-0.50%)
Sep 23, 2021 159.54 164.28 156.89 159.50 3,741,876 +9.18(+6.11%)
Sep 22, 2021 147.80 151.49 147.36 150.32 1,646,670 +3.81(+2.60%)
Sep 21, 2021 149.51 150.16 145.79 146.51 1,510,602 -2.18(-1.47%)
Sep 20, 2021 146.05 148.89 145.54 148.69 1,588,395 -0.74(-0.50%)
Sep 17, 2021 149.39 150.30 147.80 149.43 1,617,519 -0.87(-0.58%)
Sep 16, 2021 149.25 151.04 148.58 150.30 825,393 +1.29(+0.87%)
Sep 15, 2021 147.40 149.08 146.14 149.01 1,248,752 +0.39(+0.26%)
Sep 14, 2021 151.04 151.04 147.50 148.62 1,055,202 -0.99(-0.66%)
Sep 13, 2021 149.53 149.94 147.62 149.61 646,696 +0.95(+0.64%)
Sep 10, 2021 149.65 150.18 147.89 148.66 856,788 +0.48(+0.32%)
Sep 09, 2021 146.58 149.98 146.58 148.18 760,401 +0.91(+0.62%)
Sep 08, 2021 147.34 148.46 146.01 147.27 1,648,623 -0.28(-0.19%)
Sep 07, 2021 147.86 148.45 146.71 147.55 1,060,809 -0.50(-0.34%)
Sep 03, 2021 149.99 150.80 147.61 148.05 1,103,538 -2.51(-1.67%)
Sep 02, 2021 151.91 152.77 149.92 150.56 736,579 -0.61(-0.40%)
Sep 01, 2021 151.27 151.39 148.79 151.17 830,786 +0.52(+0.35%)
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%)
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.