DRI - Darden Restaurants, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201788.5088.5986.5586.6385.952,085,500
Jul 21, 201789.2989.5988.5688.6887.981,142,200
Jul 20, 201789.8590.2489.5189.5788.86733,900
Jul 19, 201789.1590.0589.1589.8689.15956,700
Jul 18, 201789.7489.7888.6989.0488.34779,800
Jul 17, 201788.9890.0188.9089.6688.951,095,000
Jul 14, 201788.7389.3788.4488.9588.251,181,400
Jul 13, 201789.6290.1088.2088.5787.871,431,200
Jul 12, 201789.4790.2489.3889.6188.901,460,800
Jul 11, 201789.5589.9088.8389.3088.591,077,400
Jul 10, 201790.0590.4989.0189.2588.541,234,100
Jul 07, 201789.8990.4689.3490.1789.461,055,700
Jul 06, 201789.3890.3389.0189.6888.971,534,300
Jul 06, 20170.63 Dividend
Jul 05, 201791.3391.4389.2990.1388.791,790,500
Jul 03, 201790.6991.5790.5191.3489.98842,300
Jun 30, 201791.9792.3290.3390.4489.101,693,800
Jun 29, 201791.5991.9490.9091.7690.402,030,700
Jun 28, 201793.1693.3091.1591.5690.202,209,400
Jun 27, 201793.0195.2292.2992.6991.316,178,200
Jun 26, 201789.5490.5789.3390.0888.743,427,300
Jun 23, 201789.1889.4188.5388.7387.411,753,100
Jun 22, 201788.5289.5588.2789.1687.841,116,500
Jun 21, 201788.7789.3288.0388.2886.971,085,000
Jun 20, 201790.1490.3188.6388.6887.361,141,600
Jun 19, 201789.5090.6889.3990.5789.231,082,300
Jun 16, 201789.3389.5788.5389.3087.981,829,500
Jun 15, 201790.2690.6889.2789.8088.471,471,800
Jun 14, 201790.0190.8389.8490.4789.131,607,000
Jun 13, 201791.0791.2689.8390.0288.682,548,000
Jun 12, 201792.0292.6891.7791.9490.581,224,100
Jun 09, 201792.1292.7991.5892.1290.751,103,000
Jun 08, 201792.0592.8891.7091.8590.491,070,200
Jun 07, 201792.0093.0292.0092.0590.681,314,300
Jun 06, 201791.6992.3791.6191.9890.621,241,800
Jun 05, 201791.0092.2990.9691.8290.461,336,300
Jun 02, 201790.2991.7590.1691.3089.951,104,000
Jun 01, 201789.0090.0988.6390.0988.751,273,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...