Darden Restaurants (NY: DRI )

119.81 +4.21 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,742,152 +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 149.85 151.44 147.95 150.65 2,599,141 +0.80(+0.53%)
Aug 30, 2021 152.93 152.93 148.75 149.85 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 145.67 147.00 143.44 144.70 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%)
Aug 02, 2021 147.05 149.82 146.50 147.71 1,538,842 +1.83(+1.25%)
Jul 30, 2021 148.84 150.34 145.21 145.88 1,778,639 -4.35(-2.90%)
Jul 29, 2021 148.96 150.71 148.67 150.23 1,592,213 +2.03(+1.37%)
Jul 28, 2021 149.19 150.00 147.13 148.20 2,694,508 -1.31(-0.88%)
Jul 27, 2021 146.43 149.56 145.94 149.51 1,974,590 +2.16(+1.47%)
Jul 26, 2021 144.60 147.42 143.43 147.35 1,454,453 +2.83(+1.96%)
Jul 23, 2021 146.45 146.79 143.70 144.52 1,562,412 +0.32(+0.22%)
Jul 22, 2021 144.02 144.89 142.21 144.20 1,475,342 -0.80(-0.55%)
Jul 21, 2021 143.55 146.13 143.55 145.00 1,339,631 +3.13(+2.21%)
Jul 20, 2021 135.49 142.58 135.49 141.87 1,632,581 +7.05(+5.23%)
Jul 19, 2021 137.53 138.90 133.44 134.82 2,554,832 -6.92(-4.88%)
Jul 16, 2021 145.74 146.01 141.47 141.74 898,802 -3.07(-2.12%)
Jul 15, 2021 146.44 147.00 142.51 144.81 1,581,281 -2.55(-1.73%)
Jul 14, 2021 148.38 150.07 147.11 147.36 1,096,786 -0.04(-0.03%)
Jul 13, 2021 149.00 149.53 147.12 147.40 1,115,898 -2.55(-1.70%)
Jul 12, 2021 148.01 150.15 147.69 149.95 1,419,034 +1.37(+0.92%)
Jul 09, 2021 145.49 148.74 145.26 148.58 1,132,539 +4.63(+3.22%)
Jul 08, 2021 145.57 147.07 142.65 143.95 2,076,533 -4.84(-3.25%)
Jul 07, 2021 147.92 150.20 147.92 148.79 2,676,007 -0.09(-0.06%)
Jul 06, 2021 148.65 149.38 145.50 148.88 3,131,605 +0.75(+0.51%)
Jul 02, 2021 147.00 148.62 147.00 148.13 1,078,878 -0.04(-0.03%)
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.