DRI - Darden Restaurants, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019120.61121.55119.05119.80119.801,976,300
Sep 19, 2019122.02123.91120.44120.68120.684,339,900
Sep 18, 2019126.45127.60126.36127.13127.131,519,000
Sep 17, 2019127.29127.94124.83126.00126.001,330,200
Sep 16, 2019126.24128.07126.07126.91126.911,282,200
Sep 13, 2019126.23128.41125.96127.34127.341,088,100
Sep 12, 2019127.08127.46125.97126.06126.061,044,800
Sep 11, 2019127.45127.99126.47127.20127.20977,300
Sep 10, 2019126.79127.16124.94126.95126.951,049,000
Sep 09, 2019125.87127.71125.07127.57127.571,166,600
Sep 06, 2019124.68127.61124.46125.48125.481,812,400
Sep 05, 2019123.17124.78121.83124.06124.061,020,000
Sep 04, 2019120.04122.92119.63122.12122.121,200,500
Sep 03, 2019120.57121.45118.62119.52119.52805,800
Aug 30, 2019121.77122.92120.71120.98120.98905,100
Aug 29, 2019120.49122.46120.37121.84121.84941,800
Aug 28, 2019119.42120.71119.04120.20120.20639,500
Aug 27, 2019121.20121.47119.15119.52119.521,118,100
Aug 26, 2019121.27121.27119.48121.20121.20786,600
Aug 23, 2019120.85122.71120.05120.53120.531,038,000
Aug 22, 2019119.56121.95119.56120.90120.90844,700
Aug 21, 2019119.34119.98118.52119.53119.53947,200
Aug 20, 2019119.42119.68117.36118.87118.87698,600
Aug 19, 2019118.46120.33117.89119.57119.57921,800
Aug 16, 2019115.32117.65115.10117.10117.10839,900
Aug 15, 2019116.78117.25114.64114.91114.911,480,000
Aug 14, 2019120.00120.32116.78116.80116.801,173,600
Aug 13, 2019120.69122.92119.92121.16121.16899,500
Aug 12, 2019122.13122.73118.13120.66120.661,038,200
Aug 09, 2019121.72123.89120.81122.43122.431,513,900
Aug 08, 2019119.43122.09118.89122.05122.051,075,900
Aug 07, 2019117.36119.37116.37118.93118.931,092,800
Aug 06, 2019118.31119.36117.72117.89117.89974,500
Aug 05, 2019118.76119.80116.72118.02118.021,000,400
Aug 02, 2019120.94121.80119.85120.09120.09890,200
Aug 01, 2019121.60122.06120.12120.88120.88977,900
Jul 31, 2019124.12124.12120.14121.56121.561,159,200
Jul 30, 2019126.13126.35123.75124.68124.68651,400
Jul 29, 2019125.96126.75125.13126.62126.621,009,900
Jul 26, 2019124.26126.34123.71125.96125.96827,500
Jul 25, 2019124.01124.33123.00123.59123.59955,300
Jul 24, 2019125.19126.07123.57124.24124.24989,800
Jul 23, 2019126.16126.45124.69125.16125.16954,400
Jul 22, 2019124.73125.78124.06125.46125.46941,800
Jul 19, 2019123.88125.14123.22124.41124.41999,000
Jul 18, 2019122.42124.10121.96124.07124.07989,900
Jul 17, 2019123.44123.89121.26122.21122.211,437,900
Jul 16, 2019124.18125.47123.13123.21123.211,511,900
Jul 15, 2019124.98125.99124.71125.42125.42842,600
Jul 12, 2019123.02125.14122.73124.76124.761,000,800
Jul 11, 2019121.73122.73120.91122.33122.33958,500
Jul 10, 2019122.62123.21120.71121.50121.501,128,300
Jul 09, 2019123.92124.83122.15122.58122.581,370,800
Jul 09, 20190.88 Dividend
Jul 08, 2019123.27125.18122.50124.98124.101,860,100
Jul 05, 2019121.87123.68121.31123.64122.77630,200
Jul 03, 2019120.95122.44120.95121.71120.85605,900
Jul 02, 2019121.60121.68120.32120.83119.981,076,400
Jul 01, 2019122.87123.31120.35121.59120.731,201,300
Jun 28, 2019120.99121.99120.17121.73120.872,434,900
Jun 27, 2019120.00121.70119.71121.54120.681,047,100
Jun 26, 2019123.02123.45119.27120.01119.171,788,600
Jun 25, 2019122.39123.90122.08123.14122.271,561,500
Jun 24, 2019121.62123.97121.50121.99121.132,263,700
Jun 21, 2019119.04121.45118.67121.23120.382,277,600
Jun 20, 2019114.85119.84112.50118.67117.834,003,800
Jun 19, 2019117.91119.26115.78117.41116.582,491,700
Jun 18, 2019118.34119.39117.25117.93117.102,129,500
Jun 17, 2019119.83119.98116.93118.31117.481,833,000
Jun 14, 2019118.76120.19118.62119.68118.84895,300
Jun 13, 2019118.11119.50118.01118.90118.061,265,900
Jun 12, 2019119.84120.02117.13117.81116.981,143,600
Jun 11, 2019119.57120.77118.72119.03118.191,094,900
Jun 10, 2019121.61122.75118.46118.98118.14886,400
Jun 07, 2019121.34122.64121.01121.32120.471,146,000
Jun 06, 2019118.00121.37117.75120.68119.831,114,600
Jun 05, 2019118.29118.56117.18118.01117.181,210,500
Jun 04, 2019117.05119.57116.85118.02117.191,633,700
Jun 03, 2019116.01116.65115.39116.45115.631,402,000
May 31, 2019116.69117.45115.91116.32115.501,359,700
May 30, 2019115.78118.16115.65117.65116.82949,600
May 29, 2019117.40117.49114.70115.93115.111,746,100
May 28, 2019120.73120.99118.08118.13117.302,376,500
May 24, 2019120.68121.04119.22120.13119.281,232,500
May 23, 2019122.90123.10119.64120.76119.911,739,000
May 22, 2019124.43125.13122.27123.03122.161,781,500
May 21, 2019123.21125.33123.10124.78123.901,696,900
May 20, 2019120.16123.27119.63122.91122.042,044,100
May 17, 2019118.02120.56118.02119.86119.021,863,500
May 16, 2019121.31122.12118.68118.95118.111,405,000
May 15, 2019120.88121.81120.61120.96120.11999,200
May 14, 2019120.17122.02120.08121.03120.181,057,900
May 13, 2019120.06120.73119.40120.18119.331,015,900
May 10, 2019120.14122.02119.51121.75120.89984,300
May 09, 2019118.60120.36118.21120.35119.50974,800
May 08, 2019119.25119.68118.28118.87118.03886,900
May 07, 2019118.06119.70118.06119.46118.621,691,700
May 06, 2019116.44118.89116.02118.68117.84997,600
May 03, 2019118.14118.44117.05117.68116.85945,500
May 02, 2019116.26118.31116.07117.81116.981,764,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...