Darden Restaurants (NY: DRI )

134.78 USD -1.25 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 150.10 151.12 145.60 147.13 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 148.87 151.68 147.65 148.12 865,553 +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.