Skip to main content

Darden Restaurants (NY: DRI )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 91.04 93.65 91.04 91.55 2,664,152 -0.05(-0.06%)
Sep 29, 2020 92.04 92.46 89.41 91.60 2,518,916 +0.20(+0.22%)
Sep 28, 2020 89.66 92.04 88.39 91.40 3,540,997 +3.10(+3.51%)
Sep 25, 2020 89.60 90.53 86.97 88.30 3,963,575 -0.13(-0.14%)
Sep 24, 2020 83.98 90.51 83.88 88.43 8,019,603 +6.64(+8.12%)
Sep 23, 2020 82.94 83.11 80.82 81.79 3,245,123 +0.02(+0.02%)
Sep 22, 2020 80.08 81.79 79.47 81.77 1,761,839 +2.00(+2.51%)
Sep 21, 2020 78.23 79.83 77.59 79.77 2,277,699 -1.99(-2.43%)
Sep 18, 2020 82.78 84.58 81.06 81.76 2,239,511 -1.50(-1.80%)
Sep 17, 2020 83.70 84.60 82.29 83.26 1,955,619 -1.23(-1.45%)
Sep 16, 2020 84.85 86.10 84.12 84.48 2,113,899 -0.37(-0.44%)
Sep 15, 2020 82.92 85.83 82.09 84.86 1,998,094 +1.61(+1.93%)
Sep 14, 2020 80.03 83.41 79.84 83.25 1,720,276 +4.37(+5.54%)
Sep 11, 2020 81.74 81.75 77.16 78.88 2,157,088 -2.86(-3.50%)
Sep 10, 2020 80.49 82.91 80.43 81.74 1,900,946 +1.24(+1.55%)
Sep 09, 2020 81.27 81.61 80.02 80.49 2,078,759 -0.49(-0.61%)
Sep 08, 2020 80.49 83.68 80.23 80.99 2,421,325 -0.15(-0.18%)
Sep 04, 2020 81.83 83.00 79.65 81.13 1,617,320 +0.16(+0.20%)
Sep 03, 2020 81.91 83.89 79.82 80.97 2,097,554 -1.10(-1.34%)
Sep 02, 2020 79.79 82.34 79.31 82.07 1,984,272 +2.88(+3.64%)
Sep 01, 2020 78.09 79.53 77.41 79.19 2,115,344 +0.43(+0.54%)
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%)
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.