Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darden Restaurants (NY: DRI )

170.17 -2.10 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 153.04 153.75 151.74 151.88 1,343,138 -2.06(-1.34%)
Apr 29, 2024 155.34 155.46 153.57 153.94 979,927 -0.60(-0.39%)
Apr 26, 2024 154.28 156.61 154.25 154.54 895,553 -0.44(-0.28%)
Apr 25, 2024 154.71 155.74 153.21 154.98 1,566,299 -0.07(-0.04%)
Apr 24, 2024 153.90 155.35 153.78 155.05 979,732 +0.70(+0.46%)
Apr 23, 2024 153.84 154.79 153.06 154.34 885,552 +1.34(+0.87%)
Apr 22, 2024 151.74 153.69 151.16 153.01 1,247,031 +2.03(+1.34%)
Apr 19, 2024 150.87 152.28 150.75 150.98 970,313 +0.21(+0.14%)
Apr 18, 2024 152.47 152.47 150.54 150.77 899,322 -0.67(-0.44%)
Apr 17, 2024 153.23 153.68 150.76 151.44 1,104,822 -1.16(-0.76%)
Apr 16, 2024 152.40 153.46 150.91 152.60 1,077,253 +0.08(+0.05%)
Apr 15, 2024 152.11 153.72 151.88 152.52 1,138,004 +1.00(+0.66%)
Apr 12, 2024 152.77 153.02 150.03 151.52 1,437,882 -1.94(-1.26%)
Apr 11, 2024 154.70 154.85 151.78 153.46 1,303,625 -0.88(-0.57%)
Apr 10, 2024 155.07 155.07 153.34 154.34 1,100,854 -2.39(-1.52%)
Apr 09, 2024 155.31 156.82 154.66 156.73 936,439 +1.66(+1.07%)
Apr 08, 2024 153.57 155.88 153.57 155.07 1,511,935 +1.56(+1.02%)
Apr 05, 2024 155.22 155.28 153.41 153.51 1,494,998 -2.12(-1.36%)
Apr 04, 2024 160.90 162.49 155.12 155.63 1,861,241 -4.39(-2.74%)
Apr 03, 2024 161.01 161.61 159.74 160.01 1,253,463 -0.98(-0.61%)
Apr 02, 2024 163.71 164.12 160.50 161.00 1,091,251 -3.20(-1.95%)
Apr 01, 2024 163.67 164.71 162.21 164.20 1,506,291 +0.09(+0.05%)
Mar 28, 2024 164.40 164.76 164.69 164.11 993,065 +0.18(+0.11%)
Mar 27, 2024 160.87 163.94 160.87 163.93 1,150,041 +3.41(+2.12%)
Mar 26, 2024 160.42 161.78 159.42 160.53 1,333,534 +0.79(+0.49%)
Mar 25, 2024 161.22 161.84 159.10 159.74 2,155,359 -2.37(-1.46%)
Mar 22, 2024 161.12 162.66 159.58 162.11 1,706,999 +1.84(+1.15%)
Mar 21, 2024 161.73 165.02 159.26 160.27 3,964,161 -11.13(-6.50%)
Mar 20, 2024 171.11 171.93 170.65 171.40 1,383,546 +0.48(+0.28%)
Mar 19, 2024 169.99 171.25 169.52 170.92 1,142,235 +1.20(+0.71%)
Mar 18, 2024 167.89 170.58 167.89 169.72 1,218,045 +0.89(+0.53%)
Mar 15, 2024 167.81 170.64 167.81 168.83 2,691,403 +0.19(+0.11%)
Mar 14, 2024 171.24 171.52 167.64 168.65 906,379 -2.75(-1.60%)
Mar 13, 2024 169.66 172.22 169.66 171.39 1,100,501 +2.21(+1.31%)
Mar 12, 2024 168.26 169.81 168.11 169.19 820,263 +0.50(+0.30%)
Mar 11, 2024 167.79 169.44 167.26 168.69 869,712 +0.24(+0.14%)
Mar 08, 2024 169.61 170.49 168.10 168.45 886,607 -1.59(-0.94%)
Mar 07, 2024 172.73 172.90 169.19 170.04 1,298,956 -2.65(-1.53%)
Mar 06, 2024 170.85 172.85 170.64 172.69 814,319 +1.45(+0.85%)
Mar 05, 2024 170.64 172.88 170.28 171.24 915,616 +0.35(+0.21%)
Mar 04, 2024 169.36 173.62 168.85 170.88 1,570,251 +2.71(+1.61%)
Mar 01, 2024 167.52 168.23 165.97 168.17 882,124 +0.57(+0.34%)
Feb 29, 2024 168.30 168.30 165.79 167.60 1,572,674 +0.26(+0.15%)
Feb 28, 2024 166.39 167.82 166.01 167.35 959,171 +0.90(+0.54%)
Feb 27, 2024 166.60 167.70 165.91 166.45 1,360,748 -0.01(-0.01%)
Feb 26, 2024 166.91 167.84 166.36 166.46 1,168,915 +0.03(+0.02%)
Feb 23, 2024 164.98 166.73 164.98 166.43 888,805 +1.02(+0.62%)
Feb 22, 2024 164.55 165.84 163.94 165.41 1,307,228 +1.99(+1.22%)
Feb 21, 2024 162.45 164.55 162.44 163.41 982,002 +1.11(+0.68%)
Feb 20, 2024 158.94 164.00 158.94 162.30 1,596,493 +2.80(+1.75%)
Feb 16, 2024 158.88 162.35 158.82 159.50 1,017,199 +0.08(+0.05%)
Feb 15, 2024 158.83 160.20 157.62 159.43 801,858 +1.21(+0.76%)
Feb 14, 2024 159.65 159.65 157.09 158.22 894,102 -1.12(-0.70%)
Feb 13, 2024 160.37 160.37 157.92 159.34 995,035 -3.00(-1.85%)
Feb 12, 2024 164.45 164.88 161.80 162.34 1,101,725 -2.27(-1.38%)
Feb 09, 2024 164.91 165.43 164.12 164.61 585,436 -0.51(-0.31%)
Feb 08, 2024 164.00 165.93 163.04 165.12 597,279 +2.10(+1.29%)
Feb 07, 2024 163.73 165.26 162.93 163.02 996,295 +0.12(+0.07%)
Feb 06, 2024 161.44 164.63 160.96 162.90 1,085,505 +1.38(+0.86%)
Feb 05, 2024 162.38 162.59 159.95 161.52 861,080 -1.97(-1.21%)
Feb 02, 2024 163.36 164.37 161.31 163.49 897,394 -0.70(-0.42%)
Feb 01, 2024 160.26 164.19 160.26 164.19 1,128,523 +4.56(+2.86%)
Jan 31, 2024 161.86 162.67 159.29 159.62 1,052,871 -1.19(-0.74%)
Jan 30, 2024 160.25 160.98 159.25 160.81 1,022,788 +0.17(+0.10%)
Jan 29, 2024 158.15 160.64 157.66 160.64 906,219 +2.58(+1.63%)
Jan 26, 2024 159.54 159.95 157.69 158.06 566,369 -1.11(-0.70%)
Jan 25, 2024 159.26 159.95 158.18 159.17 867,142 +0.45(+0.28%)
Jan 24, 2024 159.11 159.63 157.07 158.72 1,206,403 +0.00(+0.00%)
Jan 23, 2024 159.21 160.10 157.90 158.72 810,060 +0.07(+0.04%)
Jan 22, 2024 156.73 158.98 156.13 158.65 1,139,994 +2.31(+1.48%)
Jan 19, 2024 157.44 157.44 154.79 156.34 1,023,164 -0.67(-0.43%)
Jan 18, 2024 155.55 157.30 154.29 157.01 864,357 +2.17(+1.40%)
Jan 17, 2024 153.64 155.49 152.83 154.84 921,627 +0.53(+0.34%)
Jan 16, 2024 153.68 154.37 151.93 154.31 1,455,066 +0.04(+0.03%)
Jan 12, 2024 157.37 157.37 154.14 154.27 994,663 -2.81(-1.79%)
Jan 11, 2024 157.75 158.20 153.89 157.08 1,183,380 -1.03(-0.65%)
Jan 10, 2024 158.55 158.91 156.39 158.11 897,886 -0.55(-0.35%)
Jan 09, 2024 158.07 159.07 157.42 158.66 904,983 -1.02(-0.64%)
Jan 08, 2024 158.14 159.79 156.61 159.68 1,332,377 +1.82(+1.15%)
Jan 05, 2024 156.95 157.96 156.57 157.86 1,030,180 +1.05(+0.67%)
Jan 04, 2024 156.27 157.45 156.10 156.81 1,051,922 +0.58(+0.37%)
Jan 03, 2024 158.52 158.76 156.14 156.22 1,176,908 -1.83(-1.16%)
Jan 02, 2024 159.18 161.36 157.97 158.06 1,356,084 -1.97(-1.23%)
Dec 29, 2023 159.91 160.42 159.31 160.02 792,859 +0.03(+0.02%)
Dec 28, 2023 159.37 160.45 159.22 159.99 764,364 +0.70(+0.44%)
Dec 27, 2023 159.85 159.85 158.24 159.29 834,301 -0.43(-0.27%)
Dec 26, 2023 157.54 159.83 157.54 159.72 639,044 +2.09(+1.33%)
Dec 22, 2023 157.87 158.27 156.81 157.63 765,778 -0.36(-0.23%)
Dec 21, 2023 159.45 159.45 157.42 157.99 848,142 +0.07(+0.04%)
Dec 20, 2023 160.66 161.02 157.71 157.92 1,101,903 -3.23(-2.01%)
Dec 19, 2023 163.41 163.92 160.70 161.15 1,207,336 -1.67(-1.02%)
Dec 18, 2023 158.91 162.89 158.03 162.82 1,486,553 +4.56(+2.88%)
Dec 15, 2023 151.35 158.91 149.51 158.26 3,494,107 -0.59(-0.37%)
Dec 14, 2023 159.43 160.00 157.33 158.84 1,938,705 +0.61(+0.39%)
Dec 13, 2023 154.79 158.58 154.79 158.23 993,053 +1.34(+0.86%)
Dec 12, 2023 157.39 157.91 156.16 156.89 806,686 -0.12(-0.07%)
Dec 11, 2023 155.91 157.41 154.65 157.00 1,004,863 +2.19(+1.42%)
Dec 08, 2023 156.85 157.17 154.44 154.81 802,241 -2.08(-1.33%)
Dec 07, 2023 157.58 157.58 156.11 156.90 831,688 -0.17(-0.11%)
Dec 06, 2023 156.91 158.27 156.72 157.06 769,522 +1.19(+0.76%)
Dec 05, 2023 156.45 157.13 155.44 155.87 744,477 -0.94(-0.60%)
Dec 04, 2023 155.35 157.45 154.87 156.81 1,053,954 +1.06(+0.68%)
Dec 01, 2023 152.41 156.04 152.12 155.75 824,794 +3.35(+2.20%)
Nov 30, 2023 151.58 152.61 150.01 152.40 787,852 +0.72(+0.48%)
Nov 29, 2023 152.19 152.19 150.45 151.68 806,238 +0.29(+0.19%)
Nov 28, 2023 152.47 152.62 150.96 151.38 774,756 -1.28(-0.84%)
Nov 27, 2023 151.65 153.38 151.50 152.66 777,303 +0.71(+0.47%)
Nov 24, 2023 152.34 153.16 151.32 151.95 410,077 -0.45(-0.29%)
Nov 22, 2023 151.71 154.57 151.69 152.40 789,898 +1.59(+1.05%)
Nov 21, 2023 150.19 151.41 149.74 150.81 658,526 +0.79(+0.53%)
Nov 20, 2023 151.32 151.76 149.53 150.02 822,446 -1.78(-1.17%)
Nov 17, 2023 152.31 152.40 151.50 151.80 805,518 +0.17(+0.12%)
Nov 16, 2023 151.98 153.22 151.16 151.63 835,568 -0.14(-0.09%)
Nov 15, 2023 150.96 151.91 150.80 151.76 926,189 +1.00(+0.67%)
Nov 14, 2023 148.51 150.83 148.08 150.76 821,873 +3.45(+2.34%)
Nov 13, 2023 145.84 147.61 145.76 147.31 802,600 +1.12(+0.77%)
Nov 10, 2023 144.70 146.41 144.15 146.19 776,404 +1.89(+1.31%)
Nov 09, 2023 144.46 145.21 143.69 144.30 554,934 +0.48(+0.33%)
Nov 08, 2023 144.75 145.57 143.44 143.82 810,364 -0.85(-0.59%)
Nov 07, 2023 145.39 145.39 144.04 144.67 641,159 -0.73(-0.50%)
Nov 06, 2023 145.87 146.93 144.82 145.40 1,629,602 -1.38(-0.94%)
Nov 03, 2023 143.64 147.22 143.59 146.79 1,148,977 +3.73(+2.61%)
Nov 02, 2023 142.87 144.37 142.63 143.06 918,528 +1.19(+0.84%)
Nov 01, 2023 142.83 143.09 140.82 141.87 1,373,612 +0.13(+0.09%)
Oct 31, 2023 140.35 142.08 139.16 141.74 1,077,978 +2.12(+1.52%)
Oct 30, 2023 139.77 141.00 138.94 139.62 1,172,641 +0.84(+0.60%)
Oct 27, 2023 138.91 141.74 138.66 138.78 1,058,758 +0.29(+0.21%)
Oct 26, 2023 139.56 140.20 138.21 138.49 942,333 -0.01(-0.01%)
Oct 25, 2023 138.31 139.38 138.02 138.50 1,191,800 +0.11(+0.08%)
Oct 24, 2023 138.99 139.44 137.35 138.39 1,223,524 +0.30(+0.22%)
Oct 23, 2023 136.46 138.84 135.79 138.09 1,211,426 +1.08(+0.79%)
Oct 20, 2023 138.67 138.79 136.96 137.01 834,189 -1.55(-1.12%)
Oct 19, 2023 138.59 140.46 137.55 138.56 1,374,728 +1.50(+1.09%)
Oct 18, 2023 136.64 138.09 136.42 137.06 1,113,452 -0.09(-0.06%)
Oct 17, 2023 135.25 137.57 134.69 137.14 1,191,715 +1.95(+1.44%)
Oct 16, 2023 132.08 135.40 131.42 135.20 1,618,538 +4.69(+3.59%)
Oct 13, 2023 130.42 131.26 129.89 130.51 1,375,850 -0.24(-0.19%)
Oct 12, 2023 134.42 134.42 130.27 130.75 1,131,798 -3.19(-2.38%)
Oct 11, 2023 134.70 134.93 132.73 133.94 1,155,880 -0.67(-0.50%)
Oct 10, 2023 133.93 135.26 133.47 134.61 1,016,189 +1.10(+0.82%)
Oct 09, 2023 132.40 133.91 131.62 133.51 1,241,881 +0.14(+0.10%)
Oct 06, 2023 135.78 136.22 132.86 133.38 1,640,534 -2.78(-2.05%)
Oct 05, 2023 136.59 137.24 135.88 136.16 1,022,049 -0.09(-0.06%)
Oct 04, 2023 135.40 136.69 134.77 136.25 1,019,646 +1.32(+0.98%)
Oct 03, 2023 136.15 137.08 134.36 134.93 1,365,617 -2.49(-1.81%)
Oct 02, 2023 137.69 138.47 136.78 137.41 1,221,807 -0.78(-0.57%)
Sep 29, 2023 138.94 139.52 138.00 138.20 1,025,457 +0.12(+0.08%)
Sep 28, 2023 136.83 138.84 135.90 138.08 958,871 +1.61(+1.18%)
Sep 27, 2023 136.61 137.56 135.26 136.47 1,242,977 +0.07(+0.05%)
Sep 26, 2023 135.71 137.49 135.71 136.40 1,482,843 +0.09(+0.06%)
Sep 25, 2023 137.59 138.03 136.17 136.31 1,405,401 -2.15(-1.55%)
Sep 22, 2023 140.44 140.72 138.34 138.47 1,692,329 -1.92(-1.37%)
Sep 21, 2023 144.28 145.65 140.16 140.39 2,554,475 -3.83(-2.66%)
Sep 20, 2023 145.07 146.66 143.87 144.22 2,003,842 -0.24(-0.17%)
Sep 19, 2023 143.52 144.61 143.10 144.46 1,371,818 +0.59(+0.41%)
Sep 18, 2023 145.23 145.78 143.29 143.87 1,278,638 -0.93(-0.64%)
Sep 15, 2023 145.70 145.85 144.59 144.80 1,378,268 -1.70(-1.16%)
Sep 14, 2023 144.28 146.61 143.63 146.50 990,044 +2.91(+2.02%)
Sep 13, 2023 143.76 144.76 142.84 143.59 1,192,774 -0.90(-0.62%)
Sep 12, 2023 142.81 144.58 142.09 144.49 1,120,703 +1.59(+1.11%)
Sep 11, 2023 144.53 144.86 142.40 142.90 1,340,752 -1.30(-0.90%)
Sep 08, 2023 144.57 145.67 143.93 144.20 893,983 -0.41(-0.28%)
Sep 07, 2023 143.68 145.24 143.47 144.60 1,182,807 +0.88(+0.61%)
Sep 06, 2023 145.52 146.16 143.64 143.72 1,403,064 -1.69(-1.16%)
Sep 05, 2023 149.96 149.96 144.91 145.41 1,368,179 -4.69(-3.12%)
Sep 01, 2023 150.78 151.65 148.65 150.10 897,946 +0.05(+0.03%)
Aug 31, 2023 151.91 151.97 150.02 150.06 905,636 -1.57(-1.04%)
Aug 30, 2023 150.41 151.97 150.41 151.63 707,726 +1.27(+0.85%)
Aug 29, 2023 148.94 150.48 148.94 150.35 940,901 +0.64(+0.43%)
Aug 28, 2023 150.41 150.91 149.14 149.72 976,974 -0.80(-0.53%)
Aug 25, 2023 150.85 151.09 150.06 150.52 720,149 +0.40(+0.26%)
Aug 24, 2023 150.42 151.41 149.78 150.12 542,940 -0.69(-0.46%)
Aug 23, 2023 150.59 151.68 149.34 150.82 844,485 +0.28(+0.19%)
Aug 22, 2023 149.96 150.81 148.90 150.54 970,287 +0.70(+0.46%)
Aug 21, 2023 153.16 153.43 148.77 149.84 1,422,902 -3.07(-2.01%)
Aug 18, 2023 152.46 153.88 152.17 152.91 2,469,644 -0.41(-0.26%)
Aug 17, 2023 155.41 155.84 152.93 153.32 1,283,612 -1.38(-0.89%)
Aug 16, 2023 155.66 156.48 154.24 154.70 947,481 -1.36(-0.87%)
Aug 15, 2023 154.78 156.42 154.61 156.06 934,398 +0.45(+0.29%)
Aug 14, 2023 154.48 155.63 154.09 155.60 1,283,613 +0.74(+0.48%)
Aug 11, 2023 157.34 157.46 154.02 154.86 1,211,600 -2.97(-1.88%)
Aug 10, 2023 158.56 160.48 157.54 157.83 714,670 -0.35(-0.22%)
Aug 09, 2023 158.76 159.31 157.88 158.18 768,919 -0.83(-0.52%)
Aug 08, 2023 158.23 159.73 157.89 159.01 1,131,446 +0.00(+0.00%)
Aug 07, 2023 157.27 159.20 156.91 159.01 1,065,325 +2.26(+1.44%)
Aug 04, 2023 157.84 158.19 156.24 156.75 1,038,967 -0.46(-0.29%)
Aug 03, 2023 157.65 158.29 156.69 157.22 1,293,510 -1.16(-0.73%)
Aug 02, 2023 159.38 160.50 158.35 158.37 1,148,164 -2.17(-1.35%)
Aug 01, 2023 162.59 162.72 160.29 160.54 1,430,666 -2.45(-1.50%)
Jul 31, 2023 161.95 163.78 161.72 163.00 3,003,843 +1.35(+0.84%)
Jul 28, 2023 165.43 166.11 161.23 161.64 955,169 -2.64(-1.61%)
Jul 27, 2023 162.71 165.29 162.44 164.29 937,595 +1.20(+0.73%)
Jul 26, 2023 162.13 163.26 161.22 163.09 913,993 +1.16(+0.72%)
Jul 25, 2023 163.31 164.09 161.27 161.93 1,071,191 -2.18(-1.33%)
Jul 24, 2023 164.89 165.35 163.25 164.11 1,128,190 -0.28(-0.17%)
Jul 21, 2023 166.99 166.99 164.37 164.39 1,182,422 -1.75(-1.05%)
Jul 20, 2023 165.93 166.76 164.67 166.14 1,039,132 +0.70(+0.43%)
Jul 19, 2023 164.72 166.01 163.82 165.44 937,468 +1.31(+0.80%)
Jul 18, 2023 161.55 164.43 160.24 164.12 985,801 +0.81(+0.50%)
Jul 17, 2023 161.97 163.77 161.96 163.31 884,239 +1.75(+1.08%)
Jul 14, 2023 162.57 162.57 160.75 161.57 980,888 -0.98(-0.61%)
Jul 13, 2023 161.68 163.36 161.26 162.55 951,166 +1.54(+0.96%)
Jul 12, 2023 161.48 162.11 160.60 161.01 1,066,968 +0.29(+0.18%)
Jul 11, 2023 160.93 161.47 160.17 160.72 881,313 +0.59(+0.37%)
Jul 10, 2023 157.89 160.66 157.75 160.13 1,140,744 +2.41(+1.53%)
Jul 07, 2023 156.97 159.11 156.25 157.72 961,782 +0.63(+0.40%)
Jul 06, 2023 156.73 157.46 155.39 157.09 1,226,437 -0.80(-0.51%)
Jul 05, 2023 159.86 160.73 157.79 157.89 1,510,140 -2.39(-1.49%)
Jul 03, 2023 159.67 161.18 158.93 160.29 659,212 +0.35(+0.22%)
Jun 30, 2023 158.19 160.49 158.19 159.93 1,206,843 +1.70(+1.08%)
Jun 29, 2023 155.24 158.50 155.24 158.23 1,153,363 +3.11(+2.00%)
Jun 28, 2023 155.88 155.97 154.62 155.12 1,225,931 -1.28(-0.82%)
Jun 27, 2023 154.50 156.70 153.91 156.40 1,182,222 +1.72(+1.11%)
Jun 26, 2023 154.72 155.50 152.73 154.68 1,718,368 +0.28(+0.18%)
Jun 23, 2023 154.31 158.46 153.25 154.40 2,645,171 -0.79(-0.51%)
Jun 22, 2023 154.11 158.04 152.34 155.19 3,143,771 -4.10(-2.57%)
Jun 21, 2023 158.33 160.60 157.99 159.29 1,584,236 +0.56(+0.36%)
Jun 20, 2023 158.97 159.96 158.04 158.73 1,154,193 -0.18(-0.11%)
Jun 16, 2023 160.32 160.85 158.21 158.91 2,013,185 -0.81(-0.51%)
Jun 15, 2023 160.73 159.57 159.72 1,235,684 +15.91(+11.06%)
May 08, 2023 146.27 147.36 143.46 143.81 1,824,177 -2.73(-1.86%)
May 05, 2023 146.76 147.58 145.53 146.54 1,280,345 +0.16(+0.11%)
May 04, 2023 145.02 146.52 144.67 146.38 1,050,289 +1.39(+0.96%)
May 03, 2023 145.39 145.69 144.08 144.99 1,519,314 -0.34(-0.24%)
May 02, 2023 144.98 146.18 142.77 145.34 1,191,067 +0.55(+0.38%)
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.