NYSE - Delayed Quote USD

Darden Restaurants, Inc. (DRI)

155.90 +1.35 (+0.87%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 155.39 156.35 154.60 155.90 155.90 869,200
Apr 22, 2024 153.27 155.24 152.68 154.55 154.55 1,235,400
Apr 19, 2024 152.39 153.81 152.28 152.50 152.50 960,600
Apr 18, 2024 154.01 154.01 152.06 152.29 152.29 890,300
Apr 17, 2024 154.77 155.23 152.28 152.97 152.97 1,093,800
Apr 16, 2024 153.94 155.01 152.44 154.14 154.14 1,066,500
Apr 15, 2024 153.64 155.26 153.41 154.06 154.06 1,126,600
Apr 12, 2024 154.31 154.56 151.54 153.05 153.05 1,423,500
Apr 11, 2024 156.26 156.41 153.31 155.01 155.01 1,290,600
Apr 10, 2024 156.63 156.63 154.89 155.90 155.90 1,089,800
Apr 9, 2024 1.31 Dividend
Apr 9, 2024 156.88 158.40 156.22 158.31 158.31 927,100
Apr 8, 2024 156.42 158.77 156.42 157.94 156.63 1,484,400
Apr 5, 2024 158.10 158.16 156.25 156.35 155.05 1,467,800
Apr 4, 2024 163.88 165.50 157.99 158.51 157.20 1,827,400
Apr 3, 2024 163.99 164.61 162.70 162.98 161.63 1,230,700
Apr 2, 2024 166.74 167.16 163.48 163.98 162.62 1,072,000
Apr 1, 2024 166.70 167.76 165.21 167.24 165.85 1,478,900
Mar 28, 2024 167.45 168.00 166.91 167.15 165.76 975,000
Mar 27, 2024 163.85 166.98 163.85 166.97 165.59 1,129,100
Mar 26, 2024 163.39 164.78 162.37 163.50 162.14 1,309,300
Mar 25, 2024 164.21 164.84 162.05 162.70 161.35 2,116,200
Mar 22, 2024 164.10 165.67 162.54 165.11 163.74 1,675,900
Mar 21, 2024 164.73 168.08 162.21 163.24 161.89 3,891,900
Mar 20, 2024 174.28 175.12 173.81 174.58 173.13 1,359,300
Mar 19, 2024 173.14 174.43 172.66 174.09 172.65 1,121,400
Mar 18, 2024 171.00 173.75 171.00 172.87 171.44 1,195,900
Mar 15, 2024 170.92 173.80 170.92 171.96 170.53 2,552,500
Mar 14, 2024 174.41 174.70 170.75 171.77 170.35 889,900
Mar 13, 2024 172.80 175.41 172.80 174.57 173.12 1,080,500
Mar 12, 2024 171.38 172.96 171.23 172.32 170.89 805,300
Mar 11, 2024 170.90 172.58 170.36 171.81 170.38 853,900
Mar 8, 2024 172.75 173.65 171.21 171.57 170.15 870,500
Mar 7, 2024 175.93 176.11 172.32 173.19 171.75 1,275,300
Mar 6, 2024 174.02 176.06 173.81 175.89 174.43 799,500
Mar 5, 2024 173.80 176.08 173.44 174.41 172.96 899,000
Mar 4, 2024 172.50 176.84 171.98 174.05 172.61 1,542,000
Mar 1, 2024 170.62 171.35 169.04 171.29 169.87 866,100
Feb 29, 2024 171.42 171.42 168.87 170.71 169.29 1,544,000
Feb 28, 2024 169.47 170.93 169.09 170.45 169.04 941,700
Feb 27, 2024 169.69 170.81 168.98 169.53 168.12 1,336,000
Feb 26, 2024 170.00 170.95 169.44 169.54 168.13 1,147,700
Feb 23, 2024 168.04 169.82 168.04 169.51 168.10 872,600
Feb 22, 2024 167.60 168.91 166.98 168.47 167.07 1,283,400
Feb 21, 2024 165.46 167.60 165.45 166.44 165.06 964,100
Feb 20, 2024 161.88 167.04 161.88 165.31 163.94 1,567,500
Feb 16, 2024 161.82 165.36 161.76 162.46 161.11 998,700
Feb 15, 2024 161.77 163.17 160.54 162.38 161.03 787,300
Feb 14, 2024 162.61 162.61 160.00 161.15 159.81 877,800
Feb 13, 2024 163.34 163.34 160.85 162.29 160.94 976,900
Feb 12, 2024 167.50 167.94 164.80 165.35 163.98 1,081,700
Feb 9, 2024 167.96 168.50 167.16 167.66 166.27 574,800
Feb 8, 2024 167.04 169.00 166.06 168.18 166.79 586,400
Feb 7, 2024 166.76 168.32 165.95 166.04 164.66 978,200
Feb 6, 2024 164.43 167.68 163.94 165.92 164.54 1,065,800
Feb 5, 2024 165.39 165.61 162.91 164.51 163.15 845,400
Feb 2, 2024 166.39 167.42 164.30 166.52 165.14 881,000
Feb 1, 2024 163.23 167.23 162.51 167.23 165.84 1,108,300
Jan 31, 2024 164.86 165.68 162.24 162.58 161.23 1,033,700
Jan 30, 2024 163.22 163.97 162.20 163.79 162.43 1,004,100
Jan 29, 2024 161.08 163.62 160.58 163.62 162.26 889,700
Jan 26, 2024 162.50 162.91 160.61 160.99 159.65 556,100
Jan 25, 2024 162.21 162.91 161.11 162.12 160.78 851,400
Jan 24, 2024 162.06 162.59 159.98 161.66 160.32 1,184,500
Jan 23, 2024 162.16 163.07 160.82 161.66 160.32 794,200
Jan 22, 2024 159.63 161.93 159.02 161.59 160.25 1,119,300
Jan 19, 2024 160.36 160.36 157.66 159.24 157.92 1,004,600
Jan 18, 2024 158.43 160.21 157.15 159.92 158.59 848,600
Jan 17, 2024 156.49 158.37 155.66 157.71 156.40 904,900
Jan 16, 2024 156.53 157.23 154.74 157.17 155.87 1,428,600
Jan 12, 2024 160.29 160.29 157.00 157.13 155.83 976,600
Jan 11, 2024 160.67 161.13 156.74 159.99 158.66 1,161,900
Jan 10, 2024 161.49 161.85 159.29 161.04 159.70 881,600
Jan 9, 2024 1.31 Dividend
Jan 9, 2024 161.00 162.02 160.34 161.60 160.26 888,500
Jan 8, 2024 162.37 164.06 160.79 163.95 161.29 1,297,700
Jan 5, 2024 161.15 162.18 160.76 162.08 159.45 1,003,100
Jan 4, 2024 160.45 161.66 160.28 161.00 158.39 1,024,500
Jan 3, 2024 162.76 163.00 160.31 160.40 157.80 1,146,300
Jan 2, 2024 163.43 165.67 162.19 162.28 159.65 1,298,400
Dec 29, 2023 164.19 164.71 163.57 164.30 161.64 772,200
Dec 28, 2023 163.63 164.74 163.48 164.27 161.61 744,500
Dec 27, 2023 164.12 164.12 162.47 163.55 160.90 812,600
Dec 26, 2023 161.75 164.10 161.75 163.99 161.33 622,400
Dec 22, 2023 162.09 162.50 161.00 161.84 159.22 745,800
Dec 21, 2023 163.71 163.71 161.63 162.21 159.58 826,000
Dec 20, 2023 164.96 165.33 161.93 162.14 159.51 1,073,200
Dec 19, 2023 167.78 168.30 165.00 165.46 162.78 1,175,900
Dec 18, 2023 163.16 167.24 162.25 167.17 164.46 1,447,800
Dec 15, 2023 155.40 163.16 153.51 162.49 159.85 3,401,900
Dec 14, 2023 163.69 164.28 161.54 163.09 160.44 1,892,900
Dec 13, 2023 158.93 162.82 158.93 162.46 159.83 967,500
Dec 12, 2023 161.60 162.13 160.34 161.08 158.47 785,700
Dec 11, 2023 160.08 161.62 158.78 161.20 158.59 978,700
Dec 8, 2023 161.04 161.37 158.57 158.95 156.37 781,200
Dec 7, 2023 161.79 161.79 160.28 161.09 158.48 810,000
Dec 6, 2023 161.10 162.50 160.91 161.26 158.64 749,500
Dec 5, 2023 160.63 161.34 159.59 160.04 157.44 725,100
Dec 4, 2023 159.50 161.66 159.01 161.00 158.39 1,026,500
Dec 1, 2023 156.48 160.21 156.19 159.91 157.32 803,300
Nov 30, 2023 155.63 156.69 154.02 156.47 153.93 767,300
Nov 29, 2023 156.26 156.26 154.48 155.73 153.20 785,200
Nov 28, 2023 156.55 156.70 154.99 155.43 152.91 754,600
Nov 27, 2023 155.70 157.48 155.55 156.74 154.20 757,100
Nov 24, 2023 156.41 157.25 155.37 156.01 153.48 399,400
Nov 22, 2023 155.76 158.70 155.75 156.47 153.93 769,300
Nov 21, 2023 154.21 155.46 153.75 154.84 152.33 641,400
Nov 20, 2023 155.37 155.82 153.53 154.03 151.53 801,000
Nov 17, 2023 156.38 156.47 155.55 155.86 153.33 784,300
Nov 16, 2023 156.04 157.32 155.20 155.68 153.16 813,800
Nov 15, 2023 155.00 155.97 154.83 155.82 153.29 902,100
Nov 14, 2023 152.48 154.86 152.04 154.79 152.28 800,500
Nov 13, 2023 149.74 151.56 149.66 151.25 148.80 781,700
Nov 10, 2023 148.57 150.32 148.00 150.10 147.67 756,200
Nov 9, 2023 148.32 149.09 147.53 148.16 145.76 540,500
Nov 8, 2023 148.62 149.46 147.28 147.67 145.28 789,300
Nov 7, 2023 149.28 149.28 147.89 148.54 146.13 624,500
Nov 6, 2023 149.77 150.86 148.69 149.29 146.87 1,587,200
Nov 3, 2023 147.48 151.15 147.43 150.71 148.27 1,119,100
Nov 2, 2023 146.69 148.23 146.45 146.88 144.50 894,600
Nov 1, 2023 146.65 146.92 144.58 145.66 143.30 1,337,800
Oct 31, 2023 144.10 145.88 142.89 145.53 143.17 1,049,900
Oct 30, 2023 143.51 144.77 142.66 143.35 141.03 1,142,100
Oct 27, 2023 142.62 145.53 142.37 142.49 140.18 1,031,200
Oct 26, 2023 143.29 143.95 141.90 142.19 139.88 917,800
Oct 25, 2023 142.01 143.11 141.71 142.20 139.89 1,160,800
Oct 24, 2023 142.70 143.17 141.03 142.09 139.79 1,191,700
Oct 23, 2023 140.11 142.55 139.42 141.78 139.48 1,179,900
Oct 20, 2023 142.38 142.50 140.62 140.67 138.39 812,500
Oct 19, 2023 142.29 144.21 141.23 142.26 139.95 1,338,900
Oct 18, 2023 140.29 141.78 140.07 140.72 138.44 1,084,500
Oct 17, 2023 138.86 141.25 138.29 140.81 138.53 1,160,700
Oct 16, 2023 135.61 139.02 134.93 138.81 136.56 1,576,400
Oct 13, 2023 133.91 134.77 133.36 134.00 131.83 1,340,000
Oct 12, 2023 138.01 138.01 133.75 134.25 132.07 1,102,300
Oct 11, 2023 138.30 138.54 136.28 137.52 135.29 1,125,800
Oct 10, 2023 137.51 138.88 137.04 138.21 135.97 989,700
Oct 9, 2023 135.94 137.49 135.14 137.08 134.86 1,209,500
Oct 6, 2023 1.31 Dividend
Oct 6, 2023 139.41 139.86 136.41 136.94 134.72 1,597,800
Oct 5, 2023 141.55 142.23 140.82 141.11 137.53 986,200
Oct 4, 2023 140.32 141.66 139.67 141.20 137.62 983,900
Oct 3, 2023 141.10 142.06 139.24 139.83 136.29 1,317,700
Oct 2, 2023 142.70 143.50 141.75 142.41 138.80 1,178,800
Sep 29, 2023 143.99 144.59 143.02 143.22 139.59 989,400
Sep 28, 2023 141.80 143.89 140.84 143.10 139.47 925,200
Sep 27, 2023 141.58 142.56 140.18 141.43 137.84 1,199,400
Sep 26, 2023 140.64 142.49 140.64 141.36 137.78 1,430,800
Sep 25, 2023 142.59 143.79 141.12 141.27 137.69 1,356,200
Sep 22, 2023 145.55 145.84 143.37 143.50 139.86 1,632,500
Sep 21, 2023 149.53 150.94 145.25 145.49 141.80 2,464,400
Sep 20, 2023 150.34 152.00 149.10 149.46 145.67 1,932,600
Sep 19, 2023 148.74 149.87 148.30 149.71 145.91 1,323,600
Sep 18, 2023 150.51 151.08 148.50 149.10 145.32 1,233,800
Sep 15, 2023 151.00 151.16 149.85 150.06 146.26 1,329,900
Sep 14, 2023 149.52 151.94 148.85 151.82 147.97 955,300
Sep 13, 2023 148.99 150.02 148.03 148.81 145.04 1,150,900
Sep 12, 2023 148.00 149.84 147.25 149.74 145.94 1,081,400
Sep 11, 2023 149.78 150.13 147.58 148.09 144.34 1,293,700
Sep 8, 2023 149.83 150.97 149.17 149.44 145.65 862,300
Sep 7, 2023 148.90 150.52 148.69 149.86 146.06 1,141,100
Sep 6, 2023 150.81 151.47 148.86 148.95 145.17 1,353,800
Sep 5, 2023 155.41 155.41 150.18 150.70 146.88 1,320,400
Sep 1, 2023 156.26 157.16 154.05 155.56 151.62 866,400
Aug 31, 2023 157.43 157.50 155.47 155.51 151.57 873,700
Aug 30, 2023 155.88 157.49 155.88 157.14 153.16 682,900
Aug 29, 2023 154.36 155.95 154.36 155.82 151.87 907,900
Aug 28, 2023 155.88 156.40 154.57 155.16 151.23 942,600
Aug 25, 2023 156.33 156.58 155.51 155.99 152.04 694,800
Aug 24, 2023 155.89 156.91 155.23 155.58 151.64 523,900
Aug 23, 2023 156.06 157.19 154.77 156.30 152.34 814,900
Aug 22, 2023 155.41 156.29 154.31 156.01 152.05 936,300
Aug 21, 2023 158.73 159.01 154.18 155.29 151.35 1,372,900
Aug 18, 2023 158.00 159.47 157.70 158.47 154.45 2,383,000
Aug 17, 2023 161.06 161.50 158.49 158.89 154.86 1,238,600
Aug 16, 2023 161.32 162.17 159.85 160.32 156.26 914,200
Aug 15, 2023 160.41 162.11 160.23 161.73 157.63 901,600
Aug 14, 2023 160.10 161.29 159.70 161.26 157.17 1,238,600
Aug 11, 2023 163.06 163.19 159.62 160.49 156.42 1,169,100
Aug 10, 2023 164.32 166.32 163.27 163.57 159.42 689,600
Aug 9, 2023 164.53 165.10 163.62 163.93 159.77 741,900
Aug 8, 2023 163.98 165.54 163.63 164.79 160.61 1,091,800
Aug 7, 2023 162.99 164.99 162.61 164.79 160.61 1,027,900
Aug 4, 2023 163.58 163.94 161.92 162.45 158.33 1,002,500
Aug 3, 2023 163.38 164.05 162.39 162.93 158.80 1,248,100
Aug 2, 2023 165.17 166.33 164.11 164.13 159.97 1,107,900
Aug 1, 2023 168.50 168.64 166.12 166.38 162.16 1,380,500
Jul 31, 2023 167.84 169.73 167.60 168.92 164.64 2,898,500
Jul 28, 2023 171.44 172.15 167.09 167.52 163.27 921,700
Jul 27, 2023 168.62 171.30 168.34 170.26 165.94 904,700
Jul 26, 2023 168.02 169.20 167.08 169.02 164.74 881,900
Jul 25, 2023 169.25 170.06 167.13 167.82 163.57 1,033,600
Jul 24, 2023 170.88 171.36 169.18 170.08 165.77 1,088,600
Jul 21, 2023 173.06 173.06 170.34 170.37 166.05 1,140,900
Jul 20, 2023 171.96 172.83 170.66 172.18 167.82 1,002,700
Jul 19, 2023 170.71 172.05 169.78 171.45 167.10 904,600
Jul 18, 2023 167.42 170.41 166.06 170.09 165.78 951,200
Jul 17, 2023 167.86 169.72 167.85 169.25 164.96 853,200
Jul 14, 2023 168.48 168.48 166.59 167.44 163.20 946,400
Jul 13, 2023 167.56 169.30 167.12 168.46 164.19 917,800
Jul 12, 2023 167.35 168.00 166.44 166.86 162.63 1,029,500
Jul 11, 2023 166.78 167.34 165.99 166.56 162.34 850,400
Jul 10, 2023 163.63 166.50 163.48 165.95 161.74 1,091,200
Jul 7, 2023 1.31 Dividend
Jul 7, 2023 162.68 164.89 161.93 163.45 159.31 928,000
Jul 6, 2023 163.73 164.50 162.33 164.11 158.67 1,174,000
Jul 5, 2023 167.00 167.91 164.84 164.95 159.48 1,445,500
Jul 3, 2023 166.81 168.38 166.03 167.45 161.90 631,000
Jun 30, 2023 165.26 167.66 165.26 167.08 161.54 1,155,200
Jun 29, 2023 162.18 165.58 162.18 165.30 159.82 1,104,000
Jun 28, 2023 162.85 162.94 161.53 162.05 156.68 1,173,500
Jun 27, 2023 161.41 163.70 160.79 163.39 157.98 1,131,600
Jun 26, 2023 161.63 162.45 159.56 161.59 156.24 1,644,900
Jun 23, 2023 161.21 165.55 160.10 161.30 155.96 2,516,500
Jun 22, 2023 161.00 165.10 159.15 162.13 156.76 3,009,200
Jun 21, 2023 165.41 167.77 165.05 166.41 160.90 1,518,200
Jun 20, 2023 166.07 167.11 165.10 165.82 160.33 1,101,400
Jun 16, 2023 167.49 168.04 165.28 166.01 160.51 1,927,000
Jun 15, 2023 167.91 168.98 166.70 166.86 161.33 1,182,700
Jun 14, 2023 166.78 168.72 166.38 167.64 162.09 1,256,000
Jun 13, 2023 165.29 166.63 164.91 166.04 160.54 1,068,400
Jun 12, 2023 162.68 165.15 162.57 164.98 159.51 1,112,200
Jun 9, 2023 163.40 164.57 161.80 161.91 156.55 1,044,700
Jun 8, 2023 163.82 164.60 162.64 163.36 157.95 1,167,500
Jun 7, 2023 163.48 164.98 163.06 164.40 158.95 1,292,100
Jun 6, 2023 160.42 163.43 159.70 163.07 157.67 1,502,500
Jun 5, 2023 163.42 163.99 160.92 161.04 155.70 1,330,600
Jun 2, 2023 162.45 164.43 161.58 164.04 158.61 1,121,800
Jun 1, 2023 159.95 162.31 158.71 161.73 156.37 1,328,900
May 31, 2023 160.14 160.60 158.00 158.52 153.27 1,970,000
May 30, 2023 161.51 161.94 160.05 160.38 155.07 1,004,300
May 26, 2023 161.52 163.77 160.50 161.28 155.94 1,159,100
May 25, 2023 161.29 162.19 160.09 161.03 155.69 1,211,300
May 24, 2023 160.58 162.32 159.97 160.46 155.14 1,283,900
May 23, 2023 160.51 161.35 159.62 160.57 155.25 1,286,100
May 22, 2023 161.79 163.42 161.03 161.23 155.89 1,159,300
May 19, 2023 162.76 163.41 160.54 161.41 156.06 1,621,900
May 18, 2023 159.00 162.31 158.70 162.14 156.77 2,024,600
May 17, 2023 154.22 158.86 153.65 158.69 153.43 1,921,800
May 16, 2023 151.68 153.42 150.50 153.16 148.09 1,582,300
May 15, 2023 149.30 151.93 148.44 151.89 146.86 1,216,700
May 12, 2023 146.59 148.91 146.59 148.55 143.63 1,444,500
May 11, 2023 148.85 149.12 146.29 147.01 142.14 1,492,100
May 10, 2023 150.56 151.03 147.82 149.06 144.12 1,347,000
May 9, 2023 149.85 151.55 149.80 150.33 145.35 904,500
May 8, 2023 152.81 153.95 149.87 150.24 145.26 1,746,700
May 5, 2023 153.32 154.18 152.03 153.09 148.02 1,225,500
May 4, 2023 151.50 153.07 151.14 152.92 147.85 1,005,400
May 3, 2023 151.89 152.20 150.52 151.47 146.45 1,454,300
May 2, 2023 151.46 152.71 149.15 151.83 146.80 1,140,100
May 1, 2023 150.88 152.19 150.41 151.26 146.25 1,542,500
Apr 28, 2023 151.39 152.41 150.69 151.93 146.90 739,700
Apr 27, 2023 149.38 151.31 148.24 151.20 146.19 749,700
Apr 26, 2023 146.82 149.27 146.75 148.52 143.60 1,220,800
Apr 25, 2023 149.53 149.53 145.90 146.46 141.61 1,201,100
Apr 24, 2023 152.00 152.25 148.55 149.27 144.32 1,125,600

Related Tickers

EAT Brinker International, Inc.
48.00
+3.87%
 
YUM Yum! Brands, Inc.
140.10
+0.75%
 
DIN Dine Brands Global, Inc.
45.15
+2.10%
 
CAKE The Cheesecake Factory Incorporated
35.48
+3.41%
 
CBRL Cracker Barrel Old Country Store, Inc.
60.84
+2.08%
 
QSR Restaurant Brands International Inc.
74.35
+1.43%
 
BLMN Bloomin' Brands, Inc.
27.30
+1.81%
 
DPZ Domino's Pizza, Inc.
481.16
+2.10%
 
TXRH Texas Roadhouse, Inc.
156.87
+2.49%
 
WEN The Wendy's Company
19.96
+1.27%