DRI - Darden Restaurants, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201786.6587.6585.9987.1487.141,796,400
Dec 11, 201786.2986.7485.8886.5586.552,067,200
Dec 08, 201785.3486.4684.6986.4186.411,583,000
Dec 07, 201785.5786.3585.0785.2885.281,595,500
Dec 06, 201786.3286.8285.5085.5385.531,299,300
Dec 05, 201786.5386.6384.7086.1486.142,156,100
Dec 04, 201785.5988.5785.5986.0686.062,369,100
Dec 01, 201784.7285.5083.7785.0485.041,441,600
Nov 30, 201784.9485.6483.9684.3284.322,064,100
Nov 29, 201783.2585.0683.0584.8184.811,437,400
Nov 28, 201780.6183.1080.3583.0683.061,109,500
Nov 27, 201780.1580.5579.8880.2880.281,010,500
Nov 24, 201779.9780.5479.5680.2480.24510,700
Nov 22, 201780.1680.2679.1879.7679.761,554,000
Nov 21, 201782.7282.7280.1480.3380.333,043,500
Nov 20, 201782.9582.9581.8882.2982.291,376,800
Nov 17, 201782.4983.2382.2082.8182.81707,900
Nov 16, 201781.9982.7181.9082.3382.331,062,100
Nov 15, 201782.7683.0081.8881.9581.951,559,100
Nov 14, 201782.9583.5282.6682.8582.851,505,600
Nov 13, 201782.5283.0582.1682.8482.841,845,600
Nov 10, 201781.9682.8581.8582.6482.64936,400
Nov 09, 201781.6282.2881.2782.1482.141,347,700
Nov 08, 201781.6283.2281.6182.1282.121,348,400
Nov 07, 201782.3082.9781.3481.6581.651,546,000
Nov 06, 201782.2582.5781.8182.4082.40582,900
Nov 03, 201781.8383.2281.6382.2882.281,017,700
Nov 02, 201781.6982.3181.4281.8181.81881,700
Nov 01, 201782.3782.7181.7482.0882.081,262,300
Oct 31, 201782.9883.2181.9982.2782.271,103,800
Oct 30, 201783.0783.2682.1082.7782.771,308,800
Oct 27, 201783.3985.5683.1483.3383.331,585,900
Oct 26, 201782.2783.0382.2082.7982.79803,100
Oct 25, 201782.5482.9081.3681.8181.811,906,400
Oct 24, 201782.3782.9082.2582.6482.64906,900
Oct 23, 201782.7883.0582.2982.3582.351,873,800
Oct 20, 201782.3783.5682.1582.7782.771,952,300
Oct 19, 201781.9082.0581.0881.9781.971,638,900
Oct 18, 201781.6082.2581.2481.9681.961,913,600
Oct 17, 201779.0881.8978.8681.5681.562,245,600
Oct 16, 201779.6880.3779.2780.2080.201,449,600
Oct 13, 201779.1279.4678.8379.4279.42988,400
Oct 12, 201778.9679.3378.2579.2179.211,799,400
Oct 11, 201779.5479.8679.2579.3479.342,314,300
Oct 10, 201780.0280.1879.1079.2879.281,052,800
Oct 09, 201780.7880.8879.5079.7479.741,472,400
Oct 06, 201779.3180.9779.0080.8380.831,927,400
Oct 06, 20170.63 Dividend
Oct 05, 201779.7079.9478.7879.7279.091,633,200
Oct 04, 201780.1580.4479.3379.6078.971,203,200
Oct 03, 201779.7880.1479.2380.1179.481,740,700
Oct 02, 201778.5379.2377.9379.1778.541,535,200
Sep 29, 201778.8878.9478.1478.7878.162,144,800
Sep 28, 201779.3279.6378.2178.9678.342,289,300
Sep 27, 201779.2080.3978.8779.1578.523,086,200
Sep 26, 201780.5281.7377.5577.7177.106,191,200
Sep 25, 201783.0483.8681.9183.1482.482,399,800
Sep 22, 201782.9483.3482.3282.8882.231,898,700
Sep 21, 201783.7883.8982.6683.0682.401,825,400
Sep 20, 201783.5584.3183.2283.8083.141,429,000
Sep 19, 201784.3684.3982.8283.3182.652,423,100
Sep 18, 201784.0284.8583.9184.3783.701,715,500
Sep 15, 201783.2884.4783.1983.8683.202,070,700
Sep 14, 201783.3783.4782.1983.2082.542,059,600
Sep 13, 201781.4384.6281.4383.6282.962,677,800
Sep 12, 201779.7281.4379.7281.2280.581,501,200
Sep 11, 201779.3081.7579.3079.7479.112,240,100
Sep 08, 201776.8479.2076.2778.5577.932,261,400
Sep 07, 201778.3778.5976.7277.0576.443,040,000
Sep 06, 201781.3081.3577.9678.3677.743,265,800
Sep 05, 201781.4781.8680.5281.1980.551,738,900
Sep 01, 201782.4582.5181.6781.9281.271,427,800
Aug 31, 201782.8283.2282.0682.0981.441,625,800
Aug 30, 201782.6483.3882.5482.8882.231,228,200
Aug 29, 201784.4084.9182.1282.6481.992,381,100
Aug 28, 201783.6585.2383.2784.8484.172,017,600
Aug 25, 201782.9684.6282.5783.6883.021,783,300
Aug 24, 201783.6683.8982.3682.3881.731,059,000
Aug 23, 201784.9885.2283.3683.4482.781,226,500
Aug 22, 201784.6385.8184.5585.3084.63932,800
Aug 21, 201784.1284.9584.0084.5183.841,019,600
Aug 18, 201783.9684.6283.7283.9983.331,658,200
Aug 17, 201784.3285.2983.9384.1383.471,409,000
Aug 16, 201783.6584.7383.5084.3983.721,276,800
Aug 15, 201783.1283.7882.4583.4882.822,183,700
Aug 14, 201783.7383.8482.1882.7582.101,373,400
Aug 11, 201782.7883.4882.4183.3482.681,116,200
Aug 10, 201781.1183.2981.0082.5381.882,315,500
Aug 09, 201781.6382.0080.9881.2880.642,602,000
Aug 08, 201783.5783.7481.3381.8381.182,403,700
Aug 07, 201783.0884.2983.0883.7783.11901,600
Aug 04, 201782.2183.3281.6383.1582.491,238,100
Aug 03, 201784.0784.0782.0182.0881.431,950,100
Aug 02, 201784.7985.3084.0484.5683.89961,700
Aug 01, 201784.2085.2383.7084.8084.131,560,800
Jul 31, 201783.8284.6383.6983.8883.221,492,100
Jul 28, 201783.8684.1582.6283.8583.192,910,300
Jul 27, 201785.4685.5883.9284.4983.822,883,600
Jul 26, 201787.2087.2785.4085.8385.151,566,100
Jul 25, 201786.9587.1986.5586.8586.161,710,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...