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 (%)
Dec 31, 2020 108.57 108.57 108.57 800,718 +1.43(+1.34%)
Dec 30, 2020 107.85 109.19 106.64 107.14 800,718 -0.92(-0.85%)
Dec 29, 2020 107.27 108.10 106.29 108.06 1,108,441 +0.75(+0.70%)
Dec 28, 2020 108.34 108.46 106.52 107.31 1,029,582 -0.14(-0.13%)
Dec 24, 2020 108.54 109.32 106.92 107.45 556,713 -1.54(-1.41%)
Dec 23, 2020 108.33 110.55 108.00 108.99 1,442,554 -0.05(-0.05%)
Dec 22, 2020 106.44 109.32 105.20 109.04 1,511,142 +2.48(+2.33%)
Dec 21, 2020 103.45 107.44 102.39 106.56 2,097,060 +0.69(+0.65%)
Dec 18, 2020 107.46 110.25 105.04 105.87 4,225,714 -2.24(-2.07%)
Dec 17, 2020 108.02 108.79 105.13 108.11 1,981,027 +1.94(+1.83%)
Dec 16, 2020 103.51 107.73 103.37 106.17 1,837,611 +1.88(+1.80%)
Dec 15, 2020 103.77 104.78 102.42 104.29 1,580,246 +1.75(+1.71%)
Dec 14, 2020 104.22 105.43 101.30 102.54 1,477,961 -0.19(-0.19%)
Dec 11, 2020 103.89 105.23 100.94 102.73 1,440,719 -2.48(-2.36%)
Dec 10, 2020 103.95 105.63 102.22 105.21 1,573,411 +0.96(+0.92%)
Dec 09, 2020 102.53 104.97 101.75 104.26 1,591,542 +2.50(+2.45%)
Dec 08, 2020 101.58 102.46 100.47 101.76 1,754,279 -0.43(-0.42%)
Dec 07, 2020 103.43 103.52 100.69 102.19 1,585,657 -2.46(-2.35%)
Dec 04, 2020 103.34 104.75 102.83 104.65 3,061,925 +1.85(+1.80%)
Dec 03, 2020 99.89 103.73 99.00 102.80 4,231,179 +2.88(+2.88%)
Dec 02, 2020 99.76 100.48 98.18 99.92 1,936,499 -0.80(-0.80%)
Dec 01, 2020 99.53 101.32 98.14 100.72 2,187,854 +2.31(+2.34%)
Nov 30, 2020 99.44 99.57 96.15 98.42 2,926,921 -1.80(-1.79%)
Nov 27, 2020 100.38 101.75 99.45 100.21 673,345 -0.57(-0.57%)
Nov 25, 2020 100.59 101.18 98.93 100.78 1,294,134 -2.62(-2.54%)
Nov 24, 2020 101.03 104.28 100.85 103.41 1,670,006 +3.54(+3.54%)
Nov 23, 2020 101.58 102.04 99.14 99.87 2,008,789 +1.03(+1.04%)
Nov 20, 2020 100.12 100.13 97.42 98.84 1,753,418 -1.23(-1.23%)
Nov 19, 2020 99.16 100.52 98.11 100.07 1,546,764 -0.33(-0.33%)
Nov 18, 2020 98.44 102.11 98.07 100.40 2,229,222 +1.49(+1.50%)
Nov 17, 2020 100.57 100.80 97.64 98.92 1,562,451 -1.41(-1.41%)
Nov 16, 2020 102.46 102.73 98.40 100.33 2,265,786 +2.27(+2.31%)
Nov 13, 2020 97.12 98.33 96.20 98.06 1,814,092 +1.17(+1.20%)
Nov 12, 2020 96.63 97.95 95.25 96.89 2,006,128 -0.70(-0.72%)
Nov 11, 2020 103.84 103.84 96.17 97.59 2,886,330 -5.71(-5.53%)
Nov 10, 2020 107.55 109.06 101.93 103.31 3,512,176 -6.56(-5.97%)
Nov 09, 2020 106.52 114.80 102.81 109.87 6,738,616 +16.80(+18.05%)
Nov 06, 2020 92.03 94.02 91.60 93.07 5,674,991 +0.55(+0.59%)
Nov 05, 2020 88.13 92.53 88.13 92.53 3,039,941 +4.49(+5.10%)
Nov 04, 2020 85.55 89.44 84.40 88.03 2,658,201 +3.18(+3.75%)
Nov 03, 2020 84.76 85.46 83.91 84.85 1,381,451 +1.15(+1.37%)
Nov 02, 2020 84.63 84.75 82.23 83.70 1,300,875 -0.07(-0.09%)
Oct 30, 2020 83.59 84.81 81.43 83.78 1,637,445 -0.54(-0.64%)
Oct 29, 2020 82.20 85.22 81.94 84.32 1,730,909 +2.11(+2.57%)
Oct 28, 2020 85.37 85.51 81.93 82.20 3,284,033 -5.15(-5.90%)
Oct 27, 2020 87.09 87.99 86.28 87.35 1,856,251 +0.40(+0.46%)
Oct 26, 2020 89.98 89.98 85.69 86.95 1,579,925 -3.76(-4.15%)
Oct 23, 2020 91.62 91.62 87.99 90.71 1,595,751 -0.26(-0.29%)
Oct 22, 2020 89.13 91.05 88.64 90.98 968,337 +1.94(+2.18%)
Oct 21, 2020 89.26 89.38 88.13 89.04 958,198 -0.59(-0.66%)
Oct 20, 2020 88.70 90.54 87.87 89.63 1,317,959 +1.58(+1.79%)
Oct 19, 2020 90.77 91.58 87.61 88.05 1,359,317 -2.12(-2.35%)
Oct 16, 2020 91.23 91.60 89.59 90.18 1,314,652 -1.08(-1.19%)
Oct 15, 2020 89.42 92.14 89.20 91.26 1,298,189 +0.82(+0.91%)
Oct 14, 2020 90.19 91.49 89.93 90.44 1,413,200 +0.43(+0.48%)
Oct 13, 2020 90.50 91.19 88.93 90.01 1,838,099 -1.29(-1.41%)
Oct 12, 2020 92.42 92.77 91.02 91.30 1,781,887 -1.66(-1.78%)
Oct 09, 2020 94.11 94.13 92.77 92.96 1,514,340 -1.27(-1.34%)
Oct 08, 2020 92.95 94.53 91.52 94.22 1,486,748 +2.02(+2.19%)
Oct 07, 2020 93.19 93.93 91.57 92.20 1,676,023 +0.19(+0.21%)
Oct 06, 2020 94.33 95.06 91.63 92.01 2,602,173 -2.24(-2.37%)
Oct 05, 2020 95.47 96.05 93.08 94.24 1,754,624 -0.45(-0.48%)
Oct 02, 2020 92.24 96.01 91.99 94.70 2,213,981 -0.61(-0.64%)
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.