Skip to main content

Darden Restaurants (NY: DRI )

169.68 +2.60 (+1.56%)
Official Closing Price Updated: 4:10 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 169.92 172.10 165.63 167.08 1,193,738 -2.17(-1.28%)
Nov 11, 2024 169.47 171.66 168.69 169.25 1,327,303 +0.81(+0.48%)
Nov 08, 2024 168.47 170.59 167.83 168.44 920,025 -0.04(-0.02%)
Nov 07, 2024 170.56 170.80 167.80 168.48 1,056,379 -2.47(-1.44%)
Nov 06, 2024 166.74 174.32 166.60 170.95 1,988,833 +9.57(+5.93%)
Nov 05, 2024 159.05 161.85 157.94 161.38 1,041,119 +2.61(+1.64%)
Nov 04, 2024 159.22 160.23 157.89 158.77 813,455 -0.88(-0.55%)
Nov 01, 2024 160.33 161.04 159.48 159.65 747,658 -0.37(-0.23%)
Oct 31, 2024 159.80 161.75 159.31 160.02 1,112,918 -0.19(-0.12%)
Oct 30, 2024 162.81 163.53 159.78 160.21 761,634 -1.73(-1.07%)
Oct 29, 2024 161.05 162.74 159.50 161.94 864,815 -0.26(-0.16%)
Oct 28, 2024 162.01 163.00 160.22 162.20 937,085 +2.28(+1.43%)
Oct 25, 2024 162.63 162.93 159.63 159.92 691,388 -2.65(-1.63%)
Oct 24, 2024 163.28 163.81 161.57 162.57 788,818 +0.21(+0.13%)
Oct 23, 2024 160.30 163.23 159.05 162.36 1,373,374 +1.24(+0.77%)
Oct 22, 2024 162.34 162.34 160.39 161.12 774,315 -2.92(-1.78%)
Oct 21, 2024 164.66 165.66 163.50 164.04 1,184,709 -0.55(-0.33%)
Oct 18, 2024 164.85 164.85 163.03 164.59 723,451 +0.32(+0.19%)
Oct 17, 2024 162.45 164.33 161.81 164.27 911,204 +1.34(+0.82%)
Oct 16, 2024 160.09 163.13 159.82 162.93 1,127,406 +2.79(+1.74%)
Oct 15, 2024 157.18 161.56 157.01 160.14 1,332,272 +3.20(+2.04%)
Oct 14, 2024 156.43 157.55 155.90 156.94 989,580 +0.22(+0.14%)
Oct 11, 2024 156.64 157.99 156.46 156.72 889,497 +0.79(+0.51%)
Oct 10, 2024 156.78 157.85 155.18 155.93 931,171 -1.23(-0.78%)
Oct 09, 2024 157.59 157.85 156.30 157.16 1,190,474 -0.56(-0.36%)
Oct 08, 2024 159.91 159.91 157.42 157.72 1,033,177 -0.42(-0.26%)
Oct 07, 2024 161.64 162.10 157.09 158.14 1,280,478 -5.24(-3.21%)
Oct 04, 2024 161.71 163.40 161.66 163.38 1,048,561 +2.97(+1.85%)
Oct 03, 2024 160.24 160.92 158.78 160.41 1,159,227 -0.85(-0.53%)
Oct 02, 2024 161.29 161.91 159.38 161.26 1,383,548 -1.41(-0.87%)
Oct 01, 2024 162.72 163.50 161.53 162.67 1,357,242 -0.01(-0.01%)
Sep 30, 2024 165.36 165.83 161.73 162.68 1,369,375 -2.56(-1.55%)
Sep 27, 2024 166.58 166.85 164.46 165.24 1,460,748 -1.23(-0.74%)
Sep 26, 2024 167.39 168.03 165.68 166.47 1,313,069 -0.16(-0.10%)
Sep 25, 2024 169.84 169.84 166.23 166.63 2,030,097 -2.97(-1.75%)
Sep 24, 2024 171.47 172.22 169.51 169.60 1,230,257 -1.62(-0.94%)
Sep 23, 2024 170.49 171.74 169.27 171.22 1,817,041 +2.55(+1.51%)
Sep 20, 2024 171.15 171.15 167.51 168.67 2,896,527 -2.08(-1.22%)
Sep 19, 2024 171.98 172.21 165.70 170.75 3,692,377 +13.01(+8.25%)
Sep 18, 2024 160.90 161.06 157.58 157.74 1,267,292 -2.37(-1.48%)
Sep 17, 2024 159.24 161.27 159.17 160.10 1,124,838 +1.38(+0.87%)
Sep 16, 2024 159.89 161.10 158.29 158.73 1,443,101 -0.11(-0.07%)
Sep 13, 2024 157.60 159.52 157.51 158.84 1,043,436 +1.72(+1.10%)
Sep 12, 2024 156.51 157.79 155.09 157.11 598,011 +1.06(+0.68%)
Sep 11, 2024 154.22 156.22 152.62 156.05 1,284,566 +1.81(+1.18%)
Sep 10, 2024 155.58 156.41 153.64 154.24 849,429 -1.09(-0.70%)
Sep 09, 2024 155.18 156.11 154.04 155.33 1,213,914 -0.71(-0.46%)
Sep 06, 2024 157.58 159.22 155.57 156.04 1,160,928 -0.50(-0.32%)
Sep 05, 2024 158.59 158.97 156.19 156.54 1,219,278 -1.40(-0.89%)
Sep 04, 2024 156.84 158.34 156.60 157.94 1,011,590 +1.09(+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.