Skip to main content

Darden Restaurants (NY: DRI )

167.28 +0.31 (+0.18%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 81.69 81.72 78.76 78.76 2,130,685 -2.90(-3.55%)
Aug 28, 2020 78.91 82.19 78.18 81.66 3,226,718 +3.73(+4.78%)
Aug 27, 2020 76.22 79.40 76.13 77.93 2,544,267 +2.75(+3.66%)
Aug 26, 2020 74.79 75.83 74.51 75.18 1,673,013 +0.11(+0.15%)
Aug 25, 2020 76.05 76.60 74.18 75.07 1,865,480 -0.25(-0.33%)
Aug 24, 2020 76.00 76.36 74.65 75.32 1,792,153 +0.15(+0.21%)
Aug 21, 2020 73.89 75.85 73.59 75.16 2,295,744 +1.64(+2.22%)
Aug 20, 2020 72.14 73.93 71.65 73.52 1,300,363 +0.95(+1.30%)
Aug 19, 2020 73.84 74.95 72.16 72.58 3,383,751 -2.69(-3.57%)
Aug 18, 2020 76.25 76.26 74.25 75.27 1,798,297 -0.97(-1.28%)
Aug 17, 2020 75.99 76.52 74.96 76.24 1,672,000 -0.15(-0.20%)
Aug 14, 2020 76.52 77.33 76.11 76.40 1,820,792 -0.44(-0.57%)
Aug 13, 2020 76.79 77.67 76.19 76.83 2,239,668 -0.05(-0.06%)
Aug 12, 2020 77.36 77.42 75.97 76.88 3,001,223 +0.42(+0.55%)
Aug 11, 2020 75.81 78.13 74.32 76.46 4,887,147 +2.37(+3.20%)
Aug 10, 2020 72.47 75.09 72.47 74.09 2,901,427 +2.24(+3.12%)
Aug 07, 2020 69.06 71.86 68.65 71.84 2,922,446 +2.34(+3.36%)
Aug 06, 2020 68.27 70.06 68.25 69.51 1,886,927 +0.67(+0.98%)
Aug 05, 2020 70.40 71.09 68.07 68.84 1,851,140 -0.66(-0.95%)
Aug 04, 2020 67.89 70.34 67.89 69.50 1,917,194 +1.81(+2.67%)
Aug 03, 2020 69.26 69.36 67.14 67.69 2,059,778 -1.28(-1.86%)
Jul 31, 2020 71.32 71.32 68.85 68.97 2,992,214 -2.41(-3.37%)
Jul 30, 2020 70.15 71.71 69.47 71.38 1,687,020 -0.26(-0.37%)
Jul 29, 2020 69.47 72.01 69.47 71.64 2,322,665 +2.73(+3.96%)
Jul 28, 2020 68.33 70.00 67.45 68.92 2,537,686 -0.48(-0.69%)
Jul 27, 2020 71.00 71.07 68.72 69.40 2,618,521 -2.06(-2.89%)
Jul 24, 2020 69.14 71.61 68.31 71.46 1,962,860 +2.24(+3.24%)
Jul 23, 2020 69.52 70.32 67.97 69.22 1,710,063 -1.11(-1.58%)
Jul 22, 2020 67.99 70.98 67.84 70.33 1,537,617 +1.72(+2.50%)
Jul 21, 2020 68.42 69.44 67.97 68.61 2,049,929 +1.10(+1.63%)
Jul 20, 2020 69.82 69.99 66.37 67.51 2,175,950 -2.93(-4.15%)
Jul 17, 2020 69.67 70.54 69.01 70.44 2,447,605 +0.75(+1.07%)
Jul 16, 2020 71.93 72.19 68.61 69.69 2,611,564 -2.21(-3.07%)
Jul 15, 2020 68.47 72.04 68.25 71.90 3,348,277 +5.62(+8.49%)
Jul 14, 2020 65.82 66.42 64.54 66.27 1,915,092 +0.03(+0.04%)
Jul 13, 2020 67.53 69.16 64.90 66.25 3,938,007 +0.74(+1.12%)
Jul 10, 2020 63.61 65.60 63.57 65.51 2,172,934 +0.68(+1.05%)
Jul 09, 2020 67.19 67.19 63.40 64.83 2,607,779 -1.62(-2.43%)
Jul 08, 2020 64.52 66.83 64.50 66.45 2,210,255 +0.85(+1.29%)
Jul 07, 2020 67.52 68.08 65.49 65.60 2,442,404 -2.54(-3.73%)
Jul 06, 2020 68.73 69.06 66.16 68.15 3,326,943 +0.19(+0.28%)
Jul 02, 2020 70.85 70.97 67.32 67.95 4,038,405 -1.21(-1.75%)
Jul 01, 2020 68.46 70.09 67.12 69.16 4,172,090 +0.31(+0.45%)
Jun 30, 2020 68.65 69.32 67.50 68.85 3,287,050 -0.78(-1.12%)
Jun 29, 2020 67.20 70.20 65.28 69.64 4,270,684 +3.34(+5.04%)
Jun 26, 2020 67.77 68.05 63.91 66.29 8,033,123 -1.49(-2.20%)
Jun 25, 2020 67.55 69.45 65.67 67.78 6,982,361 +3.44(+5.34%)
Jun 24, 2020 66.33 67.08 62.62 64.35 4,540,970 -4.13(-6.03%)
Jun 23, 2020 66.34 68.55 65.78 68.47 3,419,065 +3.63(+5.61%)
Jun 22, 2020 63.42 64.90 62.41 64.84 4,220,881 +0.98(+1.54%)
Jun 19, 2020 68.62 68.79 63.67 63.86 7,428,209 -3.51(-5.21%)
Jun 18, 2020 66.34 68.62 65.48 67.36 2,526,423 -0.05(-0.08%)
Jun 17, 2020 70.16 70.16 67.12 67.42 2,745,814 -2.29(-3.29%)
Jun 16, 2020 73.07 74.02 69.34 69.71 3,347,822 +0.19(+0.27%)
Jun 15, 2020 66.16 70.76 65.62 69.52 2,753,218 +0.51(+0.74%)
Jun 12, 2020 69.28 69.66 65.36 69.01 3,352,719 +2.74(+4.13%)
Jun 11, 2020 65.43 68.49 64.32 66.27 4,961,438 -4.40(-6.22%)
Jun 10, 2020 73.41 73.55 69.72 70.67 3,180,561 -2.84(-3.86%)
Jun 09, 2020 75.24 75.24 72.33 73.51 3,613,439 -4.23(-5.45%)
Jun 08, 2020 80.71 80.71 75.83 77.74 4,296,705 -0.04(-0.05%)
Jun 05, 2020 83.48 83.67 77.21 77.78 3,897,768 -0.41(-0.52%)
Jun 04, 2020 77.56 80.17 76.17 78.19 3,327,141 +0.10(+0.13%)
Jun 03, 2020 72.03 78.61 71.81 78.09 4,465,827 +7.10(+10.00%)
Jun 02, 2020 71.74 72.30 70.10 70.99 2,195,852 -0.17(-0.24%)
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.