U.S. Markets open in 9 hrs 25 mins

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.60+0.46 (+0.55%)
At close: 4:04PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 2020------
Aug 12, 202085.1385.2083.6084.6084.602,726,500
Aug 11, 202083.4385.9881.7884.1484.144,441,200
Aug 10, 202079.7582.6379.7581.5381.532,636,600
Aug 07, 202076.0079.0875.5479.0679.062,655,400
Aug 06, 202075.1377.1075.1176.4976.491,714,500
Aug 05, 202077.4778.2374.9175.7575.751,682,200
Aug 04, 202074.7177.4174.7176.4876.481,742,000
Aug 03, 202076.2276.3373.8874.4974.491,871,600
Jul 31, 202078.4878.4875.7775.9075.902,718,900
Jul 30, 202077.2078.9176.4578.5578.551,532,800
Jul 29, 202076.6979.2476.4578.8478.842,110,600
Jul 28, 202074.8077.0374.2275.8475.842,306,100
Jul 27, 202078.1378.2175.6276.3776.372,379,500
Jul 24, 202076.0978.8075.1778.6478.641,783,700
Jul 23, 202076.5077.3874.8076.1776.171,554,000
Jul 22, 202074.8278.1174.6577.3977.391,397,300
Jul 21, 202075.2976.4174.8075.5075.501,862,700
Jul 20, 202076.8377.0273.0474.2974.291,977,200
Jul 17, 202076.6777.6375.9477.5177.512,224,100
Jul 16, 202079.1579.4475.5076.6976.692,373,100
Jul 15, 202075.3579.2875.1079.1279.123,042,700
Jul 14, 202072.4373.0971.0272.9372.931,741,100
Jul 13, 202074.3176.1171.4172.9072.903,578,400
Jul 10, 202070.0072.1969.9672.0972.091,974,600
Jul 09, 202073.9473.9469.7771.3471.342,369,700
Jul 08, 202071.0073.5470.9873.1273.122,008,500
Jul 07, 202074.3074.9272.0772.1972.192,220,500
Jul 06, 202075.6376.0072.8074.9974.993,023,300
Jul 02, 202077.9778.1074.0874.7874.783,669,800
Jul 01, 202075.3477.1373.8676.1176.113,791,300
Jun 30, 202075.5476.2874.2875.7775.772,987,800
Jun 29, 202073.9577.2571.8476.6376.633,880,700
Jun 26, 202074.5874.8970.3372.9572.957,299,600
Jun 25, 202074.3476.4372.2774.5974.596,345,800
Jun 24, 202072.9973.8368.9170.8170.814,127,400
Jun 23, 202073.0075.4472.3975.3575.353,107,600
Jun 22, 202069.7971.4268.6871.3571.353,835,600
Jun 19, 202075.5175.6970.0670.2770.276,749,900
Jun 18, 202073.0075.5172.0674.1374.132,295,700
Jun 17, 202077.2177.2173.8674.1974.192,495,800
Jun 16, 202080.4181.4676.3176.7176.713,040,900
Jun 15, 202072.8077.8772.2176.5076.502,501,300
Jun 12, 202076.2476.6671.9275.9475.943,046,800
Jun 11, 202072.0075.3770.7872.9372.934,509,700
Jun 10, 202080.7880.9476.7277.7777.772,890,600
Jun 09, 202082.8082.8079.6080.8980.893,284,600
Jun 08, 202088.8288.8283.4584.7484.743,906,100
Jun 05, 202091.8792.0784.9685.5985.593,542,100
Jun 04, 202085.3588.2283.8286.0486.043,023,900
Jun 03, 202079.2786.5179.0285.9385.934,058,200
Jun 02, 202078.9579.5677.1478.1278.121,996,100
Jun 01, 202077.0079.3576.8678.3178.312,337,100
May 29, 202078.0779.4775.8776.8676.864,405,600
May 28, 202082.4082.4078.7579.5079.502,835,400
May 27, 202081.4581.7078.2781.5681.563,074,000
May 26, 202079.7180.7978.0178.4778.473,052,800
May 22, 202077.6977.9875.1475.6375.632,551,900
May 21, 202078.0178.2475.5877.2277.222,855,400
May 20, 202078.0078.9376.3578.3278.323,942,500
May 19, 202075.0078.0072.6275.8275.823,251,300
May 18, 202074.5476.5674.3575.4575.452,982,900
May 15, 202066.0070.1165.3569.6169.612,528,900
May 14, 202063.0067.2361.2166.6666.663,676,700
May 13, 202069.5769.6563.4265.8865.883,964,800
May 12, 202074.5675.1368.8770.3270.323,604,100
May 11, 202073.2975.1372.4973.9373.932,728,600
May 08, 202072.0274.8871.7574.7274.722,996,300
May 07, 202069.2472.1068.7670.5370.532,304,500
May 06, 202069.6871.2368.2068.2168.212,553,300
May 05, 202072.2772.6368.6068.9968.992,524,200
May 04, 202067.1470.7066.0270.6270.622,043,000
May 01, 202070.4072.3168.0869.8569.853,467,700
Apr 30, 202076.9477.5472.7973.7973.793,299,100
Apr 29, 202078.1281.1876.9778.2178.213,908,800
Apr 28, 202076.4177.1171.2274.8074.804,122,700
Apr 27, 202070.0072.6168.6972.4072.403,282,400
Apr 24, 202067.6969.3065.7568.8268.823,508,600
Apr 23, 202069.4869.5066.3066.8766.874,055,100
Apr 22, 202064.9869.4664.9768.3068.306,673,500
Apr 21, 202062.6063.7461.3263.3263.327,066,000
Apr 20, 202061.3464.5561.0161.7961.792,397,700
Apr 17, 202063.7865.4360.3463.3563.354,037,500
Apr 16, 202058.6959.9956.5157.9857.982,995,500
Apr 15, 202057.8659.6757.0758.7958.793,735,800
Apr 14, 202063.3764.7060.7261.1561.153,110,800
Apr 13, 202065.0065.1959.8060.8960.892,192,100
Apr 09, 202067.9769.1762.1364.3464.344,873,200
Apr 08, 202062.1665.3559.3863.5763.574,056,600
Apr 07, 202057.6463.3456.6058.9658.966,526,200
Apr 06, 202049.2055.8849.0052.4052.404,857,900
Apr 03, 202044.2446.3943.1845.4845.483,640,600
Apr 02, 202046.2849.6543.1144.3144.314,708,200
Apr 01, 202050.3051.1545.0046.0246.026,602,900
Mar 31, 202056.9059.0053.1154.4654.466,167,900
Mar 30, 202053.0457.8451.0256.8556.854,062,600
Mar 27, 202056.5757.7152.5054.6654.666,019,800
Mar 26, 202058.4862.4456.3060.5660.564,744,200
Mar 25, 202056.6667.7254.0058.4558.457,946,600
Mar 24, 202045.1355.2045.0053.8953.898,707,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...