DRI - Darden Restaurants, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019124.43125.13122.27123.03123.031,781,500
May 21, 2019123.21125.33123.10124.78124.781,696,900
May 20, 2019120.16123.27119.63122.91122.912,044,100
May 17, 2019118.02120.56118.02119.86119.861,863,500
May 16, 2019121.31122.12118.68118.95118.951,405,000
May 15, 2019120.88121.81120.61120.96120.96999,200
May 14, 2019120.17122.02120.08121.03121.031,057,900
May 13, 2019120.06120.73119.40120.18120.181,015,900
May 10, 2019120.14122.02119.51121.75121.75984,300
May 09, 2019118.60120.36118.21120.35120.35974,800
May 08, 2019119.25119.68118.28118.87118.87886,900
May 07, 2019118.06119.70118.06119.46119.461,691,700
May 06, 2019116.44118.89116.02118.68118.68997,600
May 03, 2019118.14118.44117.05117.68117.68945,500
May 02, 2019116.26118.31116.07117.81117.811,764,900
May 01, 2019117.37117.64115.46115.53115.531,024,700
Apr 30, 2019119.94119.94116.03117.60117.601,617,800
Apr 29, 2019121.74121.88119.75120.33120.331,178,100
Apr 26, 2019120.15121.88119.48121.62121.621,565,900
Apr 25, 2019117.84119.60117.62119.15119.151,793,700
Apr 24, 2019116.96118.48116.74117.93117.93828,500
Apr 23, 2019116.83118.31116.19117.00117.001,395,800
Apr 22, 2019116.37117.29116.25116.82116.821,446,100
Apr 18, 2019114.88117.11114.65116.87116.871,632,800
Apr 17, 2019115.66115.87113.82114.42114.421,657,700
Apr 16, 2019116.30116.74114.76115.74115.74879,300
Apr 15, 2019116.44116.50115.56115.85115.85853,300
Apr 12, 2019116.50117.34116.22116.50116.501,039,000
Apr 11, 2019116.99117.50115.81116.35116.351,130,200
Apr 10, 2019117.12117.66116.07117.01117.01789,500
Apr 09, 2019118.06118.25116.91117.03117.03779,700
Apr 09, 20190.75 Dividend
Apr 08, 2019119.00119.53118.54119.33118.581,185,700
Apr 05, 2019118.86119.39118.42118.98118.231,564,800
Apr 04, 2019118.58118.73117.00118.51117.771,063,800
Apr 03, 2019119.98119.98118.00118.45117.711,297,900
Apr 02, 2019120.16120.16118.32119.18118.431,374,400
Apr 01, 2019122.13122.36119.96120.48119.72950,700
Mar 29, 2019121.69122.37120.78121.47120.711,270,100
Mar 28, 2019119.53121.30119.32121.13120.371,319,800
Mar 27, 2019119.00119.51118.37119.02118.271,520,200
Mar 26, 2019118.39119.97118.29119.10118.351,404,700
Mar 25, 2019117.66119.12117.39118.71117.961,678,700
Mar 22, 2019116.22118.20115.81117.44116.701,957,700
Mar 21, 2019113.49116.56112.50116.11115.383,790,600
Mar 20, 2019110.29110.96108.32108.65107.971,907,300
Mar 19, 2019111.38111.38109.85110.37109.681,279,200
Mar 18, 2019111.14112.14110.18111.09110.391,259,200
Mar 15, 2019110.04111.39109.67110.66109.961,903,100
Mar 14, 2019110.09110.77109.50110.04109.351,132,500
Mar 13, 2019109.78111.07109.52110.04109.351,166,700
Mar 12, 2019109.23109.57108.53109.44108.75838,800
Mar 11, 2019107.71109.12107.33108.78108.10910,000
Mar 08, 2019108.54108.76106.75107.64106.961,379,500
Mar 07, 2019109.53109.67107.92108.43107.751,194,100
Mar 06, 2019110.97111.27109.22109.54108.85941,100
Mar 05, 2019111.62112.11110.40110.68109.981,534,000
Mar 04, 2019111.62112.86110.00111.20110.501,585,000
Mar 01, 2019112.73113.38111.07111.65110.95779,400
Feb 28, 2019111.40112.34110.94112.11111.411,038,400
Feb 27, 2019110.88111.63110.30111.36110.66698,700
Feb 26, 2019111.16111.72110.88111.07110.37771,000
Feb 25, 2019112.57112.57110.95111.09110.391,133,500
Feb 22, 2019111.04111.81110.30111.76111.061,035,800
Feb 21, 2019110.13111.29109.36111.10110.401,004,300
Feb 20, 2019111.73112.03110.42110.54109.85702,000
Feb 19, 2019112.12112.12111.31111.34110.64737,400
Feb 15, 2019112.58113.19111.79112.12111.42704,700
Feb 14, 2019111.39112.49110.80111.90111.20893,300
Feb 13, 2019111.54112.00109.80111.64110.94692,800
Feb 12, 2019110.74111.53110.55111.51110.811,181,400
Feb 11, 2019109.86111.06109.51110.29109.60806,000
Feb 08, 2019109.03109.95108.43109.41108.72856,000
Feb 07, 2019109.01110.20108.65109.59108.901,035,500
Feb 06, 2019108.39109.78107.96109.24108.551,304,000
Feb 05, 2019107.10108.16106.56108.09107.412,029,200
Feb 04, 2019105.32107.43105.32107.17106.501,312,200
Feb 01, 2019104.94105.57104.25104.98104.321,328,700
Jan 31, 2019105.87106.28104.29104.93104.271,618,000
Jan 30, 2019106.77107.42105.10106.13105.46925,800
Jan 29, 2019107.85107.85105.00106.22105.55960,700
Jan 28, 2019106.06107.84105.77107.37106.70674,400
Jan 25, 2019108.16108.16105.70106.43105.761,149,300
Jan 24, 2019108.35108.81107.39107.42106.74837,000
Jan 23, 2019109.25109.25107.08108.09107.411,106,400
Jan 22, 2019108.70110.08107.58108.63107.951,146,000
Jan 18, 2019108.66109.20107.56109.02108.331,111,200
Jan 17, 2019106.82108.43106.82108.01107.331,116,400
Jan 16, 2019107.61107.86105.86106.79106.121,090,600
Jan 15, 2019106.44107.51105.48107.26106.59955,300
Jan 14, 2019107.65107.88105.34105.92105.251,493,700
Jan 11, 2019106.42108.20106.42107.99107.311,340,700
Jan 10, 2019104.81105.88104.10105.78105.12996,200
Jan 09, 2019105.54105.80104.18104.87104.211,105,600
Jan 09, 20190.75 Dividend
Jan 08, 2019104.51105.99103.73105.62104.211,676,700
Jan 07, 2019101.74104.89101.63103.94102.551,889,300
Jan 04, 201999.38101.6998.89101.40100.052,070,100
Jan 03, 201999.1099.6897.9198.3297.011,851,800
Jan 02, 201999.26100.1198.2399.9398.601,563,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...