Darden Restaurants (NY: DRI )

113.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 134.15 135.90 131.34 131.73 999,642 -2.17(-1.62%)
Apr 28, 2022 132.31 135.63 130.83 133.90 654,459 +3.19(+2.44%)
Apr 27, 2022 131.76 133.64 130.29 130.71 668,131 -0.79(-0.60%)
Apr 26, 2022 136.32 137.11 131.40 131.50 737,495 -6.63(-4.80%)
Apr 25, 2022 133.05 138.47 132.33 138.13 1,027,676 +4.08(+3.04%)
Apr 22, 2022 137.76 137.76 133.90 134.05 849,371 -3.98(-2.88%)
Apr 21, 2022 139.55 140.26 137.47 138.03 1,130,420 +1.45(+1.06%)
Apr 20, 2022 136.40 138.08 135.73 136.58 698,156 +1.18(+0.87%)
Apr 19, 2022 132.87 136.27 132.66 135.40 877,056 +2.76(+2.08%)
Apr 18, 2022 130.30 132.89 130.24 132.64 767,353 +1.19(+0.91%)
Apr 14, 2022 131.70 133.70 131.24 131.45 842,178 -0.13(-0.10%)
Apr 13, 2022 130.74 133.74 130.74 131.58 1,105,159 +1.04(+0.80%)
Apr 12, 2022 129.30 132.75 128.78 130.54 1,384,913 +4.00(+3.16%)
Apr 11, 2022 126.00 129.45 125.16 126.54 1,195,878 +0.11(+0.09%)
Apr 08, 2022 126.44 127.62 123.41 126.43 1,459,067 +0.43(+0.34%)
Apr 07, 2022 126.96 127.26 123.24 126.00 1,644,067 -2.49(-1.94%)
Apr 06, 2022 128.07 129.46 125.10 128.49 1,165,115 -1.03(-0.80%)
Apr 05, 2022 130.95 132.17 127.33 129.52 973,142 -1.77(-1.35%)
Apr 04, 2022 129.23 131.82 127.21 131.29 1,255,989 +1.22(+0.94%)
Apr 01, 2022 133.57 134.40 128.59 130.07 1,711,940 -2.88(-2.17%)
Mar 31, 2022 131.98 134.94 131.32 132.95 1,575,841 +1.29(+0.98%)
Mar 30, 2022 133.50 133.91 131.26 131.66 939,811 -2.70(-2.01%)
Mar 29, 2022 132.49 136.06 132.09 134.36 1,184,558 +4.04(+3.10%)
Mar 28, 2022 130.13 130.69 128.91 130.32 1,316,979 +0.52(+0.40%)
Mar 25, 2022 132.48 133.75 129.32 129.80 1,730,538 -2.60(-1.96%)
Mar 24, 2022 131.00 134.38 128.52 132.40 2,180,622 +1.46(+1.12%)
Mar 23, 2022 131.30 133.14 130.41 130.94 2,729,651 -1.06(-0.80%)
Mar 22, 2022 132.29 134.77 131.86 132.00 1,399,624 +0.82(+0.63%)
Mar 21, 2022 133.78 134.40 129.50 131.18 1,392,063 -2.45(-1.83%)
Mar 18, 2022 129.92 134.06 129.14 133.63 2,328,043 +3.19(+2.45%)
Mar 17, 2022 127.69 130.48 127.04 130.44 1,387,388 +0.76(+0.59%)
Mar 16, 2022 127.47 130.85 126.92 129.68 1,653,294 +5.30(+4.26%)
Mar 15, 2022 126.14 127.29 122.39 124.38 2,093,213 +0.19(+0.15%)
Mar 14, 2022 129.13 129.50 122.88 124.19 2,147,816 -4.81(-3.73%)
Mar 11, 2022 132.04 132.89 128.47 129.00 1,066,288 -1.37(-1.05%)
Mar 10, 2022 125.52 130.87 130.37 1,398,714 +1.81(+1.41%)
Mar 09, 2022 127.71 130.14 126.39 128.56 1,426,969 +5.85(+4.77%)
Mar 08, 2022 117.79 127.60 116.03 122.71 2,236,381 +4.92(+4.18%)
Mar 07, 2022 131.83 132.29 117.50 117.79 2,938,546 -14.25(-10.79%)
Mar 04, 2022 131.45 132.35 127.08 132.04 1,783,161 -1.10(-0.83%)
Mar 03, 2022 141.07 141.57 132.66 133.14 2,654,353 -7.33(-5.22%)
Mar 02, 2022 140.00 142.30 139.32 140.47 1,940,316 +0.58(+0.41%)
Mar 01, 2022 145.29 145.29 138.69 139.89 1,267,282 -5.33(-3.67%)
Feb 28, 2022 142.70 145.42 140.55 145.22 1,622,257 +0.14(+0.10%)
Feb 25, 2022 141.36 145.13 141.89 145.08 738,031 +3.51(+2.48%)
Feb 24, 2022 135.02 141.74 134.15 141.57 1,100,851 +2.52(+1.81%)
Feb 23, 2022 145.68 145.68 138.65 139.05 958,721 -4.85(-3.37%)
Feb 22, 2022 144.35 145.79 141.86 143.90 1,240,751 -0.84(-0.58%)
Feb 18, 2022 144.74 0 +1.89(+1.32%)
Feb 17, 2022 147.36 147.72 141.86 142.85 1,235,708 -6.01(-4.04%)
Feb 16, 2022 146.76 149.35 146.75 148.86 981,144 +1.17(+0.79%)
Feb 15, 2022 145.00 147.85 144.92 147.69 879,360 +4.27(+2.98%)
Feb 14, 2022 144.77 146.04 142.79 143.42 894,731 -0.98(-0.68%)
Feb 11, 2022 147.65 148.51 143.00 144.40 941,662 -2.45(-1.67%)
Feb 10, 2022 145.42 150.50 144.56 146.85 1,287,447 +0.16(+0.11%)
Feb 09, 2022 142.64 147.26 142.53 146.69 1,632,299 +5.69(+4.04%)
Feb 08, 2022 140.42 141.31 138.76 141.00 1,440,986 +0.91(+0.65%)
Feb 07, 2022 138.00 141.25 138.00 140.09 1,243,465 +2.23(+1.62%)
Feb 04, 2022 138.28 138.79 135.72 137.86 960,670 -0.73(-0.53%)
Feb 03, 2022 139.66 141.77 138.28 138.59 853,270 -2.26(-1.60%)
Feb 02, 2022 141.56 143.13 140.47 140.85 1,369,441 +0.97(+0.69%)
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.