Skip to main content

Darden Restaurants (NY:DRI)

217.97 +1.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 216.35 218.68 215.53 217.97 1,486,973 +1.84(+0.85%)
Jun 27, 2025 215.84 216.37 213.73 216.13 3,490,832 +0.16(+0.07%)
Jun 26, 2025 218.93 218.93 215.34 215.97 1,425,173 -1.49(-0.69%)
Jun 25, 2025 221.02 221.48 216.27 217.46 1,711,540 -3.37(-1.53%)
Jun 24, 2025 223.50 224.94 220.63 220.83 1,686,441 -0.51(-0.23%)
Jun 23, 2025 221.86 223.88 213.07 221.34 2,728,657 -4.44(-1.97%)
Jun 20, 2025 223.57 228.27 217.01 225.78 3,826,409 +3.03(+1.36%)
Jun 18, 2025 225.21 226.33 221.41 222.75 2,672,283 -2.03(-0.90%)
Jun 17, 2025 224.39 226.98 223.09 224.78 2,161,506 +0.02(+0.01%)
Jun 16, 2025 220.15 225.41 220.15 224.76 1,914,433 +7.26(+3.34%)
Jun 13, 2025 217.69 218.70 215.52 217.50 1,329,354 -0.31(-0.14%)
Jun 12, 2025 216.53 217.91 215.94 217.81 783,289 +0.14(+0.06%)
Jun 11, 2025 216.58 219.05 215.71 217.67 951,531 +1.47(+0.68%)
Jun 10, 2025 219.40 220.00 215.67 216.20 949,610 -3.50(-1.59%)
Jun 09, 2025 217.52 220.79 216.14 219.70 1,364,655 +2.17(+1.00%)
Jun 06, 2025 217.18 218.16 214.93 217.53 761,192 +2.47(+1.15%)
Jun 05, 2025 215.94 216.44 213.99 215.06 835,381 -1.19(-0.55%)
Jun 04, 2025 217.19 217.90 215.33 216.25 811,452 -0.96(-0.44%)
Jun 03, 2025 216.53 218.22 214.65 217.21 1,255,931 +0.36(+0.17%)
Jun 02, 2025 213.26 216.90 212.53 216.85 1,185,783 +2.64(+1.23%)
May 30, 2025 212.70 214.76 212.59 214.21 1,415,701 +0.50(+0.23%)
May 29, 2025 214.08 215.68 211.45 213.71 1,623,730 -0.05(-0.02%)
May 28, 2025 214.02 215.05 212.87 213.76 1,066,760 -0.29(-0.14%)
May 27, 2025 206.05 214.14 205.38 214.05 2,048,309 +10.03(+4.92%)
May 23, 2025 202.57 204.65 201.92 204.02 901,565 +0.14(+0.07%)
May 22, 2025 203.44 204.45 202.12 203.88 2,844,412 +0.74(+0.36%)
May 21, 2025 205.32 206.40 202.93 203.14 1,696,229 -3.90(-1.88%)
May 20, 2025 207.95 209.41 206.93 207.04 1,231,406 -1.69(-0.81%)
May 19, 2025 209.47 210.44 208.01 208.73 1,560,320 -2.92(-1.38%)
May 16, 2025 209.24 211.82 208.32 211.65 2,316,151 +2.65(+1.27%)
May 15, 2025 208.13 210.94 207.50 209.00 2,227,067 +1.58(+0.76%)
May 14, 2025 205.60 208.25 205.06 207.42 2,635,162 +2.42(+1.18%)
May 13, 2025 204.00 209.22 203.29 205.00 2,843,362 +1.15(+0.56%)
May 12, 2025 202.60 205.95 201.40 203.85 3,983,864 +5.44(+2.74%)
May 09, 2025 199.64 200.25 196.69 198.41 1,321,037 -0.59(-0.30%)
May 08, 2025 200.91 201.19 198.93 199.00 1,428,474 +1.00(+0.51%)
May 07, 2025 199.57 200.93 197.82 198.00 1,754,066 -0.50(-0.25%)
May 06, 2025 200.69 201.26 198.47 198.50 877,457 -4.18(-2.06%)
May 05, 2025 203.57 204.15 201.86 202.68 934,148 -1.21(-0.59%)
May 02, 2025 202.44 204.12 201.36 203.89 820,215 +4.03(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.