Darden Restaurants (NY: DRI )

150.64 USD +2.52 (+1.70%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 113.17 113.66 111.94 112.27 865,102 -0.72(-0.64%)
Oct 30, 2019 113.38 113.92 111.49 112.99 1,146,652 -0.76(-0.67%)
Oct 29, 2019 113.22 113.90 111.92 113.75 1,666,076 +2.40(+2.16%)
Oct 28, 2019 112.55 113.23 111.31 111.35 867,011 -1.02(-0.91%)
Oct 25, 2019 110.10 112.71 110.10 112.37 1,101,900 +1.96(+1.78%)
Oct 24, 2019 110.71 111.33 109.59 110.41 1,229,166 +0.01(+0.01%)
Oct 23, 2019 108.85 110.43 108.58 110.40 1,196,336 +1.58(+1.45%)
Oct 22, 2019 110.29 110.68 108.57 108.82 1,193,949 -1.34(-1.22%)
Oct 21, 2019 110.47 111.52 110.00 110.16 1,025,355 -0.29(-0.26%)
Oct 18, 2019 109.40 110.72 109.15 110.45 1,195,600 +1.31(+1.20%)
Oct 17, 2019 110.49 110.49 109.09 109.14 1,013,198 -0.86(-0.78%)
Oct 16, 2019 110.32 111.02 109.70 110.00 1,154,205 -0.29(-0.26%)
Oct 15, 2019 110.66 110.91 109.81 110.29 1,290,154 -0.16(-0.14%)
Oct 14, 2019 112.75 112.82 110.39 110.45 1,113,619 -2.59(-2.29%)
Oct 11, 2019 113.05 114.13 112.82 113.04 1,430,800 +1.01(+0.90%)
Oct 10, 2019 112.62 113.16 111.59 112.03 2,225,185 -0.44(-0.39%)
Oct 09, 2019 113.37 113.60 112.16 112.47 2,035,124 -1.47(-1.29%)
Oct 08, 2019 115.21 115.59 113.91 113.94 1,504,678 -1.85(-1.60%)
Oct 07, 2019 116.21 116.41 115.29 115.79 1,210,944 -0.63(-0.54%)
Oct 04, 2019 115.24 116.54 115.23 116.42 1,329,700 +0.97(+0.84%)
Oct 03, 2019 115.80 116.51 113.98 115.45 1,800,279 -0.41(-0.35%)
Oct 02, 2019 116.11 116.60 114.05 115.86 2,908,381 -1.15(-0.98%)
Oct 01, 2019 118.28 118.87 116.31 117.01 1,736,283 -1.21(-1.02%)
Sep 30, 2019 116.80 118.60 116.80 118.22 1,379,076 +1.86(+1.60%)
Sep 27, 2019 116.68 117.35 115.54 116.36 1,113,000 -0.08(-0.07%)
Sep 26, 2019 118.03 118.39 115.64 116.44 1,219,644 -2.06(-1.74%)
Sep 25, 2019 118.00 119.14 117.71 118.50 1,562,217 +0.68(+0.58%)
Sep 24, 2019 119.85 121.13 117.38 117.82 2,470,447 -1.37(-1.15%)
Sep 23, 2019 119.70 120.03 118.40 119.19 1,541,928 -0.61(-0.51%)
Sep 20, 2019 120.61 121.55 119.05 119.80 1,980,100 -0.88(-0.73%)
Sep 19, 2019 122.02 123.91 120.44 120.68 4,353,623 -6.45(-5.07%)
Sep 18, 2019 126.45 127.60 126.36 127.13 1,533,671 +1.13(+0.90%)
Sep 17, 2019 127.29 127.94 124.83 126.00 1,333,009 -0.91(-0.72%)
Sep 16, 2019 126.24 128.07 126.07 126.91 1,282,355 -0.43(-0.34%)
Sep 13, 2019 126.23 128.41 125.96 127.34 1,088,100 +1.28(+1.02%)
Sep 12, 2019 127.08 127.46 125.97 126.06 1,044,756 -1.14(-0.90%)
Sep 11, 2019 127.45 127.99 126.47 127.20 977,076 +0.25(+0.20%)
Sep 10, 2019 126.79 127.16 124.93 126.95 1,048,957 -0.62(-0.49%)
Sep 09, 2019 125.87 127.71 125.07 127.57 1,166,557 +2.09(+1.67%)
Sep 06, 2019 124.68 127.61 124.46 125.48 1,812,400 +1.42(+1.14%)
Sep 05, 2019 123.17 124.78 121.83 124.06 1,020,000 +1.94(+1.59%)
Sep 04, 2019 120.04 122.92 119.63 122.12 1,200,505 +2.60(+2.18%)
Sep 03, 2019 120.57 121.45 118.62 119.52 805,757 -1.46(-1.21%)
Aug 30, 2019 121.77 122.92 120.71 120.98 905,000 -0.86(-0.71%)
Aug 29, 2019 120.49 122.46 120.37 121.84 941,778 +1.64(+1.36%)
Aug 28, 2019 119.42 120.71 119.04 120.20 639,481 +0.68(+0.57%)
Aug 27, 2019 121.20 121.47 119.15 119.52 1,118,075 -1.68(-1.39%)
Aug 26, 2019 121.27 121.27 119.47 121.20 786,600 +0.67(+0.56%)
Aug 23, 2019 120.85 122.71 120.05 120.53 1,038,000 -0.37(-0.31%)
Aug 22, 2019 119.56 121.95 119.56 120.90 844,744 +1.37(+1.15%)
Aug 21, 2019 119.34 119.98 118.52 119.53 947,238 +0.66(+0.56%)
Aug 20, 2019 119.42 119.68 117.36 118.87 698,567 -0.70(-0.59%)
Aug 19, 2019 118.46 120.33 117.89 119.57 921,797 +2.47(+2.11%)
Aug 16, 2019 115.32 117.65 115.10 117.10 839,900 +2.19(+1.91%)
Aug 15, 2019 116.78 117.25 114.64 114.91 1,480,077 -1.89(-1.62%)
Aug 14, 2019 120.00 120.32 116.78 116.80 1,173,556 -4.36(-3.60%)
Aug 13, 2019 120.69 122.92 119.92 121.16 900,952 +0.49(+0.41%)
Aug 12, 2019 122.13 122.59 118.13 120.67 941,252 -1.76(-1.44%)
Aug 09, 2019 121.72 123.89 120.81 122.43 1,513,800 +0.38(+0.31%)
Aug 08, 2019 119.43 122.09 118.89 122.05 1,075,866 +3.12(+2.62%)
Aug 07, 2019 117.36 119.37 116.36 118.93 1,092,913 +1.04(+0.88%)
Aug 06, 2019 118.31 119.36 117.72 117.89 974,501 -0.13(-0.11%)
Aug 05, 2019 118.76 119.80 116.72 118.02 1,000,355 -2.07(-1.72%)
Aug 02, 2019 120.94 121.80 119.85 120.09 890,200 -0.79(-0.65%)
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.