Darden Restaurants (NY: DRI )

141.75 USD +1.20 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,004,049 -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%)
Dec 01, 2020 109.20 111.17 107.68 110.51 1,994,054 +2.53(+2.34%)
Nov 30, 2020 109.11 109.25 105.49 107.98 2,667,654 -1.97(-1.79%)
Nov 27, 2020 110.14 111.64 109.12 109.95 613,700 -0.63(-0.57%)
Nov 25, 2020 110.37 111.01 108.54 110.58 1,179,500 -2.88(-2.54%)
Nov 24, 2020 110.85 114.42 110.65 113.46 1,522,077 +3.88(+3.54%)
Nov 23, 2020 111.45 111.96 108.78 109.58 1,830,851 +1.13(+1.04%)
Nov 20, 2020 109.85 109.86 106.89 108.45 1,598,100 -1.35(-1.23%)
Nov 19, 2020 108.80 110.29 107.65 109.80 1,409,752 -0.36(-0.33%)
Nov 18, 2020 108.01 112.04 107.60 110.16 2,031,758 +1.63(+1.50%)
Nov 17, 2020 110.34 110.60 107.13 108.53 1,424,049 -1.55(-1.41%)
Nov 16, 2020 112.42 112.71 107.96 110.08 2,065,083 +2.49(+2.31%)
Nov 13, 2020 106.56 107.89 105.55 107.59 1,653,400 +1.28(+1.20%)
Nov 12, 2020 106.02 107.47 104.51 106.31 1,828,425 -0.77(-0.72%)
Nov 11, 2020 113.93 113.93 105.52 107.08 2,630,659 -6.27(-5.53%)
Nov 10, 2020 118.00 119.67 111.83 113.35 3,201,067 -7.20(-5.97%)
Nov 09, 2020 116.87 125.96 112.80 120.55 6,141,709 +18.43(+18.05%)
Nov 06, 2020 100.97 103.16 100.50 102.12 5,172,300 +0.60(+0.59%)
Nov 05, 2020 96.69 101.52 96.69 101.52 2,770,663 +4.93(+5.10%)
Nov 04, 2020 93.86 98.13 92.60 96.59 2,422,738 +3.49(+3.75%)
Nov 03, 2020 93.00 93.77 92.07 93.10 1,259,082 +1.26(+1.37%)
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.