Skip to main content

Darden Restaurants (NY: DRI )

142.27 +2.31 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 140.72 142.95 140.21 142.27 1,226,862 +2.31(+1.65%)
Jul 11, 2024 136.03 140.48 135.87 139.96 1,473,626 +1.90(+1.38%)
Jul 10, 2024 138.98 139.20 136.92 138.06 2,386,983 -2.23(-1.59%)
Jul 09, 2024 144.50 144.96 140.19 140.29 1,517,397 -4.50(-3.11%)
Jul 08, 2024 146.28 146.56 144.50 144.79 910,707 -0.43(-0.30%)
Jul 05, 2024 145.13 145.50 144.25 145.22 952,821 -0.20(-0.14%)
Jul 03, 2024 145.54 146.68 144.67 145.42 603,933 -1.35(-0.92%)
Jul 02, 2024 148.68 149.00 146.53 146.77 1,066,298 -1.56(-1.05%)
Jul 01, 2024 151.81 151.81 147.71 148.33 898,902 -2.99(-1.98%)
Jun 28, 2024 152.40 153.75 150.95 151.32 1,701,217 -0.80(-0.53%)
Jun 27, 2024 152.35 153.11 150.46 152.12 1,104,480 -0.01(-0.01%)
Jun 26, 2024 152.18 152.38 150.25 152.13 959,281 -0.96(-0.63%)
Jun 25, 2024 154.33 155.03 152.46 153.09 1,009,670 -1.04(-0.67%)
Jun 24, 2024 153.31 154.94 152.30 154.13 1,605,124 +0.85(+0.55%)
Jun 21, 2024 155.00 155.00 151.75 153.28 2,671,220 -1.01(-0.65%)
Jun 20, 2024 157.48 158.00 151.81 154.29 2,727,380 +2.33(+1.53%)
Jun 18, 2024 153.49 154.86 151.67 151.96 2,335,371 -1.62(-1.05%)
Jun 17, 2024 148.81 154.55 148.59 153.58 2,551,211 +4.80(+3.23%)
Jun 14, 2024 146.82 148.80 146.19 148.78 1,229,209 +1.30(+0.88%)
Jun 13, 2024 145.59 147.64 145.31 147.48 1,208,257 +0.29(+0.20%)
Jun 12, 2024 147.64 148.88 146.86 147.19 1,320,161 +0.58(+0.40%)
Jun 11, 2024 147.02 147.16 145.76 146.61 920,323 -1.07(-0.72%)
Jun 10, 2024 148.40 148.85 147.25 147.68 930,318 -0.86(-0.58%)
Jun 07, 2024 149.21 150.63 148.23 148.54 937,501 -1.57(-1.05%)
Jun 06, 2024 150.25 151.37 149.60 150.11 710,621 -0.50(-0.33%)
Jun 05, 2024 149.72 151.00 147.74 150.61 822,641 +0.80(+0.53%)
Jun 04, 2024 150.48 151.46 149.63 149.81 790,534 -1.33(-0.88%)
Jun 03, 2024 149.85 152.44 149.38 151.14 932,192 +0.75(+0.50%)
May 31, 2024 148.11 150.47 147.61 150.39 1,532,536 +2.34(+1.58%)
May 30, 2024 146.74 148.42 146.22 148.05 753,759 +2.07(+1.42%)
May 29, 2024 147.41 148.41 145.75 145.98 964,069 -2.34(-1.58%)
May 28, 2024 147.52 149.72 147.18 148.32 1,348,683 +0.72(+0.49%)
May 24, 2024 148.28 148.56 147.15 147.60 843,681 -0.06(-0.04%)
May 23, 2024 148.76 148.80 146.63 147.66 921,189 -1.05(-0.71%)
May 22, 2024 149.16 149.60 148.21 148.71 1,189,844 -0.98(-0.65%)
May 21, 2024 152.24 152.27 149.50 149.69 942,670 -2.29(-1.51%)
May 20, 2024 154.08 154.42 151.90 151.98 969,276 -2.02(-1.31%)
May 17, 2024 153.07 154.09 151.74 154.00 1,191,436 +2.58(+1.70%)
May 16, 2024 152.22 152.79 150.92 151.42 1,056,864 -0.36(-0.24%)
May 15, 2024 149.29 151.93 148.96 151.78 1,181,534 +2.84(+1.91%)
May 14, 2024 150.19 151.46 148.03 148.94 1,119,775 -0.12(-0.08%)
May 13, 2024 148.58 150.01 148.06 149.06 1,354,729 +0.81(+0.55%)
May 10, 2024 147.27 149.29 147.27 148.25 1,082,398 +1.33(+0.91%)
May 09, 2024 148.05 148.39 146.36 146.92 950,070 -1.06(-0.72%)
May 08, 2024 146.25 148.05 145.77 147.98 1,226,024 +0.95(+0.65%)
May 07, 2024 147.66 148.68 146.25 147.03 1,557,810 -0.45(-0.31%)
May 06, 2024 149.70 150.38 147.22 147.48 1,545,206 -1.77(-1.19%)
May 03, 2024 148.79 149.78 147.77 149.25 1,864,341 +1.39(+0.94%)
May 02, 2024 151.69 151.69 147.46 147.86 2,574,625 -3.29(-2.18%)
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.