Skip to main content

Darden Restaurants (NY: DRI )

170.22 +0.71 (+0.42%)
Streaming Delayed Price Updated: 1:56 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 168.04 169.81 168.04 169.51 872,637 +1.04(+0.62%)
Feb 22, 2024 167.60 168.91 166.97 168.47 1,283,449 +2.03(+1.22%)
Feb 21, 2024 165.46 167.59 165.44 166.44 964,139 +1.13(+0.68%)
Feb 20, 2024 161.88 167.04 161.88 165.31 1,567,452 +2.85(+1.75%)
Feb 16, 2024 161.82 165.36 161.76 162.46 998,696 +0.08(+0.05%)
Feb 15, 2024 161.77 163.16 160.54 162.38 787,272 +1.23(+0.76%)
Feb 14, 2024 162.61 162.61 160.00 161.15 877,838 -1.14(-0.70%)
Feb 13, 2024 163.34 163.34 160.85 162.29 976,935 -3.06(-1.85%)
Feb 12, 2024 167.50 167.94 164.80 165.35 1,081,684 -2.31(-1.38%)
Feb 09, 2024 167.96 168.50 167.16 167.66 574,787 -0.52(-0.31%)
Feb 08, 2024 167.04 169.00 166.06 168.18 586,414 +2.14(+1.29%)
Feb 07, 2024 166.76 168.32 165.95 166.04 978,172 +0.12(+0.07%)
Feb 06, 2024 164.43 167.68 163.94 165.92 1,065,759 +1.41(+0.86%)
Feb 05, 2024 165.39 165.60 162.91 164.51 845,417 -2.01(-1.21%)
Feb 02, 2024 166.39 167.41 164.30 166.52 881,070 -0.71(-0.42%)
Feb 01, 2024 163.23 167.23 163.23 167.23 1,107,995 +4.65(+2.86%)
Jan 31, 2024 164.86 165.68 162.24 162.58 1,033,719 -1.21(-0.74%)
Jan 30, 2024 163.22 163.97 162.20 163.79 1,004,183 +0.17(+0.10%)
Jan 29, 2024 161.08 163.62 160.58 163.62 889,735 +2.63(+1.63%)
Jan 26, 2024 162.50 162.91 160.61 160.99 556,067 -1.13(-0.70%)
Jan 25, 2024 162.21 162.91 161.11 162.12 851,368 +0.46(+0.28%)
Jan 24, 2024 162.06 162.59 159.98 161.66 1,184,458 +0.00(+0.00%)
Jan 23, 2024 162.16 163.06 160.82 161.66 795,325 +0.07(+0.04%)
Jan 22, 2024 159.63 161.93 159.02 161.59 1,119,257 +2.35(+1.48%)
Jan 19, 2024 160.36 160.36 157.66 159.24 1,004,552 -0.68(-0.43%)
Jan 18, 2024 158.43 160.21 157.15 159.92 848,634 +2.21(+1.40%)
Jan 17, 2024 156.49 158.37 155.66 157.71 904,862 +0.54(+0.34%)
Jan 16, 2024 156.53 157.23 154.74 157.17 1,428,598 +0.04(+0.03%)
Jan 12, 2024 160.29 160.29 157.00 157.13 976,570 -2.86(-1.79%)
Jan 11, 2024 160.67 161.13 156.74 159.99 1,161,854 -1.05(-0.65%)
Jan 10, 2024 161.49 161.85 159.28 161.04 881,553 -0.56(-0.35%)
Jan 09, 2024 161.00 162.02 160.34 161.60 888,521 -1.04(-0.64%)
Jan 08, 2024 161.07 162.75 159.51 162.64 1,308,140 +1.85(+1.15%)
Jan 05, 2024 159.86 160.88 159.47 160.78 1,011,440 +1.07(+0.67%)
Jan 04, 2024 159.17 160.36 158.99 159.71 1,032,787 +0.60(+0.37%)
Jan 03, 2024 161.46 161.70 159.03 159.12 1,155,499 -1.87(-1.16%)
Jan 02, 2024 162.12 164.35 160.89 160.98 1,331,416 -2.00(-1.23%)
Dec 29, 2023 162.88 163.39 162.26 162.99 778,436 +0.03(+0.02%)
Dec 28, 2023 162.32 163.42 162.17 162.96 750,460 +0.71(+0.44%)
Dec 27, 2023 162.81 162.81 161.17 162.24 819,125 -0.44(-0.27%)
Dec 26, 2023 160.46 162.79 160.46 162.68 627,419 +2.13(+1.33%)
Dec 22, 2023 160.79 161.20 159.71 160.55 751,848 -0.37(-0.23%)
Dec 21, 2023 162.40 162.40 160.34 160.91 832,713 +0.07(+0.04%)
Dec 20, 2023 163.64 164.00 160.64 160.84 1,081,859 -3.29(-2.01%)
Dec 19, 2023 166.44 166.96 163.68 164.14 1,185,374 -1.70(-1.02%)
Dec 18, 2023 161.86 165.90 160.95 165.83 1,459,511 +4.64(+2.88%)
Dec 15, 2023 154.16 161.86 152.28 161.19 3,430,547 -0.59(-0.37%)
Dec 14, 2023 162.38 162.97 160.25 161.79 1,903,438 +0.62(+0.39%)
Dec 13, 2023 157.66 161.52 157.66 161.16 974,989 +1.37(+0.86%)
Dec 12, 2023 160.31 160.84 159.05 159.79 792,012 -0.12(-0.07%)
Dec 11, 2023 158.80 160.33 157.51 159.91 986,584 +2.23(+1.42%)
Dec 08, 2023 159.75 160.08 157.30 157.68 787,648 -2.12(-1.33%)
Dec 07, 2023 160.50 160.50 159.00 159.80 816,559 -0.17(-0.11%)
Dec 06, 2023 159.81 161.20 159.62 159.97 755,523 +1.21(+0.76%)
Dec 05, 2023 159.35 160.05 158.31 158.76 730,934 -0.95(-0.60%)
Dec 04, 2023 158.23 160.37 157.74 159.71 1,034,782 +1.08(+0.68%)
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.