Darden Restaurants (NY: DRI )

136.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 135.83 138.78 133.46 137.33 1,267,300 +1.33(+0.98%)
Feb 25, 2021 139.09 139.32 134.19 136.00 1,078,879 -2.78(-2.00%)
Feb 24, 2021 134.42 139.23 134.03 138.78 1,209,717 +4.47(+3.33%)
Feb 23, 2021 134.85 135.70 131.06 134.31 1,150,681 -0.69(-0.51%)
Feb 22, 2021 132.70 137.91 132.13 135.00 1,634,224 +0.99(+0.74%)
Feb 19, 2021 130.99 134.39 129.30 134.01 1,676,500 +4.03(+3.10%)
Feb 18, 2021 126.52 130.91 126.40 129.98 2,140,655 +1.71(+1.33%)
Feb 17, 2021 128.11 128.92 126.82 128.27 888,116 -0.66(-0.51%)
Feb 16, 2021 129.89 129.89 126.86 128.93 646,818 +0.48(+0.37%)
Feb 12, 2021 129.23 129.48 127.36 128.45 577,100 -0.47(-0.36%)
Feb 11, 2021 129.13 129.86 127.46 128.92 849,090 -0.06(-0.05%)
Feb 10, 2021 129.27 131.02 128.18 128.98 853,184 -0.38(-0.29%)
Feb 09, 2021 129.72 131.25 128.95 129.36 828,405 -0.91(-0.70%)
Feb 08, 2021 132.54 132.97 128.86 130.27 1,036,467 -1.71(-1.30%)
Feb 05, 2021 130.00 133.33 129.80 131.98 2,174,900 +3.29(+2.56%)
Feb 04, 2021 126.47 129.63 126.09 128.69 1,596,071 +3.15(+2.51%)
Feb 03, 2021 122.32 126.96 122.32 125.54 1,722,933 +2.72(+2.21%)
Feb 02, 2021 120.52 123.69 120.05 122.82 1,206,713 +3.46(+2.90%)
Feb 01, 2021 118.24 120.00 117.30 119.36 1,337,624 +2.47(+2.11%)
Jan 29, 2021 118.08 120.96 116.62 116.89 2,575,100 -1.89(-1.59%)
Jan 28, 2021 113.92 121.29 113.83 118.78 3,173,374 +6.68(+5.96%)
Jan 27, 2021 116.63 117.22 110.89 112.10 3,004,050 -6.48(-5.46%)
Jan 26, 2021 121.10 121.10 117.94 118.58 1,735,235 -1.42(-1.18%)
Jan 25, 2021 121.66 122.25 118.82 120.00 2,706,134 -1.98(-1.62%)
Jan 22, 2021 124.02 124.94 121.85 121.98 1,196,400 -2.98(-2.38%)
Jan 21, 2021 124.73 125.39 123.14 124.96 917,550 +0.40(+0.32%)
Jan 20, 2021 123.68 126.00 123.57 124.56 1,074,984 +0.44(+0.35%)
Jan 19, 2021 126.05 126.25 122.56 124.12 1,122,600 +3.04(+2.51%)
Jan 15, 2021 122.00 123.11 119.00 121.08 1,597,300 -2.02(-1.64%)
Jan 14, 2021 126.47 126.93 122.97 123.10 1,124,578 -1.76(-1.41%)
Jan 13, 2021 126.51 127.30 124.28 124.86 850,276 -2.47(-1.94%)
Jan 12, 2021 125.79 128.44 125.52 127.33 1,431,219 +2.07(+1.65%)
Jan 11, 2021 122.55 126.00 121.75 125.26 905,574 +0.91(+0.73%)
Jan 08, 2021 125.00 126.22 123.19 124.35 1,314,100 +0.40(+0.32%)
Jan 07, 2021 121.21 124.57 120.63 123.95 1,614,106 +3.05(+2.52%)
Jan 06, 2021 118.70 122.27 118.70 120.90 1,555,832 +2.80(+2.37%)
Jan 05, 2021 115.95 118.20 115.56 118.10 914,094 +1.86(+1.60%)
Jan 04, 2021 119.88 120.28 114.39 116.24 1,947,166 -2.88(-2.42%)
Dec 31, 2020 119.12 119.12 119.12 729,791 +1.57(+1.34%)
Dec 30, 2020 118.33 119.80 117.01 117.55 729,791 -1.01(-0.85%)
Dec 29, 2020 117.69 118.61 116.62 118.56 1,010,256 +0.82(+0.70%)
Dec 28, 2020 118.87 119.00 116.87 117.74 938,382 -0.15(-0.13%)
Dec 24, 2020 119.09 119.94 117.31 117.89 507,400 -1.69(-1.41%)
Dec 23, 2020 118.86 121.29 118.50 119.58 1,314,773 -0.06(-0.05%)
Dec 22, 2020 116.79 119.94 115.43 119.64 1,377,285 +2.72(+2.33%)
Dec 21, 2020 113.50 117.88 112.34 116.92 1,911,303 +0.76(+0.65%)
Dec 18, 2020 117.90 120.97 115.25 116.16 3,851,400 -2.46(-2.07%)
Dec 17, 2020 118.52 119.36 115.35 118.62 1,805,548 +2.13(+1.83%)
Dec 16, 2020 113.57 118.20 113.42 116.49 1,674,836 +2.06(+1.80%)
Dec 15, 2020 113.86 114.96 112.37 114.43 1,440,268 +1.92(+1.71%)
Dec 14, 2020 114.35 115.68 111.15 112.51 1,347,043 -0.21(-0.19%)
Dec 11, 2020 113.99 115.46 110.75 112.72 1,313,100 -2.72(-2.36%)
Dec 10, 2020 114.05 115.90 112.16 115.44 1,434,038 +1.05(+0.92%)
Dec 09, 2020 112.50 115.17 111.64 114.39 1,450,563 +2.74(+2.45%)
Dec 08, 2020 111.45 112.42 110.24 111.65 1,598,885 -0.47(-0.42%)
Dec 07, 2020 113.48 113.58 110.47 112.12 1,445,200 -2.70(-2.35%)
Dec 04, 2020 113.38 114.93 112.82 114.82 2,790,700 +2.03(+1.80%)
Dec 03, 2020 109.60 113.81 108.62 112.79 3,856,381 +3.16(+2.88%)
Dec 02, 2020 109.46 110.25 107.72 109.63 1,764,964 -0.88(-0.80%)
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.