Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.55-7.83 (-5.28%)
At close: 1:00PM EST
139.01 -1.54 (-1.10%)
After hours: 03:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021140.47141.13137.15140.55140.551,333,300
Nov 24, 2021147.04149.07146.59148.38148.38613,900
Nov 23, 2021148.40150.58146.85148.40148.401,025,800
Nov 22, 2021143.64147.73143.26146.89146.891,078,000
Nov 19, 2021144.90144.90141.15143.16143.161,256,400
Nov 18, 2021147.46147.74144.47145.92145.921,065,600
Nov 17, 2021146.11147.94145.55147.00147.00750,700
Nov 16, 2021147.73148.02146.54146.62146.621,070,500
Nov 15, 2021151.11151.38146.92147.68147.681,069,800
Nov 12, 2021150.64151.36149.28150.25150.25779,300
Nov 11, 2021151.23152.36149.56151.10151.101,021,400
Nov 10, 2021154.21155.29150.94151.69151.69739,100
Nov 09, 2021153.62155.63153.03155.61155.61949,200
Nov 08, 2021153.50154.47152.37153.38153.381,029,200
Nov 05, 2021151.87155.33150.97154.48154.481,648,300
Nov 04, 2021145.41148.47144.30146.08146.081,272,600
Nov 03, 2021143.29146.94142.15145.17145.171,159,000
Nov 02, 2021147.87147.99142.85143.65143.65906,500
Nov 01, 2021144.47148.42144.29148.02148.02975,400
Oct 29, 2021144.11146.72143.29144.14144.141,177,100
Oct 28, 2021144.03144.99142.71144.95144.95986,600
Oct 27, 2021145.57145.85143.50143.53143.531,151,000
Oct 26, 2021144.87146.12144.19145.74145.74951,600
Oct 25, 2021146.03146.16143.26143.48143.481,440,100
Oct 22, 2021145.20146.05143.44145.40145.40712,800
Oct 21, 2021143.17145.84143.17145.62145.621,107,100
Oct 20, 2021142.15146.01142.15143.19143.191,839,100
Oct 19, 2021149.31149.40145.39146.50146.501,173,300
Oct 18, 2021148.50149.05147.24148.80148.801,090,300
Oct 15, 2021151.76153.25149.10149.15149.151,218,800
Oct 14, 2021150.69151.42149.97150.58150.581,227,900
Oct 13, 2021152.79152.79148.61149.57149.571,390,100
Oct 12, 2021153.30154.50151.50152.19152.19898,600
Oct 11, 2021155.20156.12152.95153.00153.00693,800
Oct 08, 2021155.58156.96154.43154.58154.581,032,200
Oct 07, 2021157.31157.85155.55155.80155.80992,700
Oct 07, 20211.1 Dividend
Oct 06, 2021154.94157.52154.35157.34156.241,181,800
Oct 05, 2021156.06158.39154.45156.77155.67901,200
Oct 04, 2021155.53158.01154.35155.52154.431,324,000
Oct 01, 2021152.61157.37152.40155.96154.871,129,700
Sep 30, 2021154.40154.40151.40151.47150.411,037,500
Sep 29, 2021157.10157.24153.47153.68152.61834,200
Sep 28, 2021159.19160.32155.34155.87154.781,369,800
Sep 27, 2021158.57160.61157.46159.81158.691,321,400
Sep 24, 2021160.04160.94157.25158.70157.591,313,500
Sep 23, 2021159.54164.28156.89159.50158.383,742,300
Sep 22, 2021147.80151.49147.36150.32149.271,647,000
Sep 21, 2021149.51150.16145.79146.51145.491,510,600
Sep 20, 2021146.05148.89145.54148.69147.651,588,600
Sep 17, 2021149.39150.30147.80149.43148.391,617,300
Sep 16, 2021149.25151.04148.58150.30149.25825,400
Sep 15, 2021147.40149.08146.14149.01147.971,248,800
Sep 14, 2021151.04151.04147.50148.62147.581,055,200
Sep 13, 2021149.53149.94147.62149.61148.56646,600
Sep 10, 2021149.65150.18147.89148.66147.62855,900
Sep 09, 2021146.58149.98146.46148.18147.14760,400
Sep 08, 2021147.34148.46146.01147.27146.241,648,500
Sep 07, 2021147.86148.45146.71147.55146.521,060,800
Sep 03, 2021149.99150.80147.61148.05147.011,103,500
Sep 02, 2021151.91152.77149.89150.56149.51736,600
Sep 01, 2021151.27151.39148.79151.17150.11830,800
Aug 31, 2021149.85151.44147.95150.65149.602,599,100
Aug 30, 2021152.93152.93148.76149.85148.801,227,000
Aug 27, 2021148.77153.89148.56153.08152.011,424,700
Aug 26, 2021149.66150.67147.76148.47147.431,409,200
Aug 25, 2021145.80150.79145.59150.16149.112,079,600
Aug 24, 2021142.90146.59142.90145.87144.851,810,100
Aug 23, 2021140.62142.66139.93142.27141.281,464,000
Aug 20, 2021136.63139.65135.78139.31138.341,314,500
Aug 19, 2021135.81137.53133.15136.76135.801,985,300
Aug 18, 2021136.00138.67134.51137.01136.051,207,300
Aug 17, 2021138.93139.90135.40137.17136.211,757,400
Aug 16, 2021140.89141.05138.56140.22139.241,445,500
Aug 13, 2021142.50143.39141.57141.99141.00976,900
Aug 12, 2021141.13142.06139.81141.96140.971,005,400
Aug 11, 2021139.87141.39138.83141.09140.10981,600
Aug 10, 2021138.50140.67137.61140.22139.241,439,700
Aug 09, 2021141.33141.85137.06138.23137.263,418,800
Aug 06, 2021145.67147.00143.44144.70143.691,927,900
Aug 05, 2021147.14148.61144.30144.47143.461,802,700
Aug 04, 2021145.64148.32145.40146.40145.381,053,700
Aug 03, 2021147.64148.09143.71146.83145.802,731,800
Aug 02, 2021147.05149.82146.50147.71146.681,538,800
Jul 30, 2021148.84150.34145.21145.88144.861,778,600
Jul 29, 2021148.96150.71148.67150.23149.181,591,900
Jul 28, 2021149.19150.00147.13148.20147.162,694,500
Jul 27, 2021146.43149.56145.94149.51148.461,974,500
Jul 26, 2021144.60147.42143.43147.35146.321,454,400
Jul 23, 2021146.45146.79143.70144.52143.511,562,400
Jul 22, 2021144.02144.89142.21144.20143.191,475,300
Jul 21, 2021143.55146.13143.55145.00143.991,339,600
Jul 20, 2021135.49142.58135.49141.87140.881,632,500
Jul 19, 2021137.53138.90133.44134.82133.882,554,800
Jul 16, 2021145.74146.01141.47141.74140.75898,800
Jul 15, 2021146.44147.00142.51144.81143.801,581,100
Jul 14, 2021148.38150.07147.11147.36146.331,096,800
Jul 13, 2021149.00149.53147.12147.40146.371,115,900
Jul 12, 2021148.01150.15147.69149.95148.901,419,000
Jul 09, 2021145.49148.74145.26148.58147.541,132,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement