U.S. markets closed

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.70-0.80 (-0.50%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021160.04160.94157.25158.70158.701,313,500
Sep 23, 2021159.54164.28156.89159.50159.503,742,300
Sep 22, 2021147.80151.49147.36150.32150.321,647,000
Sep 21, 2021149.51150.16145.79146.51146.511,510,600
Sep 20, 2021146.05148.89145.54148.69148.691,588,600
Sep 17, 2021149.39150.30147.80149.43149.431,617,300
Sep 16, 2021149.25151.04148.58150.30150.30825,400
Sep 15, 2021147.40149.08146.14149.01149.011,248,800
Sep 14, 2021151.04151.04147.50148.62148.621,055,200
Sep 13, 2021149.53149.94147.62149.61149.61646,600
Sep 10, 2021149.65150.18147.89148.66148.66855,900
Sep 09, 2021146.58149.98146.46148.18148.18760,400
Sep 08, 2021147.34148.46146.01147.27147.271,648,500
Sep 07, 2021147.86148.45146.71147.55147.551,060,800
Sep 03, 2021149.99150.80147.61148.05148.051,103,500
Sep 02, 2021151.91152.77149.89150.56150.56736,600
Sep 01, 2021151.27151.39148.79151.17151.17830,800
Aug 31, 2021149.85151.44147.95150.65150.652,599,100
Aug 30, 2021152.93152.93148.76149.85149.851,227,000
Aug 27, 2021148.77153.89148.56153.08153.081,424,700
Aug 26, 2021149.66150.67147.76148.47148.471,409,200
Aug 25, 2021145.80150.79145.59150.16150.162,079,600
Aug 24, 2021142.90146.59142.90145.87145.871,810,100
Aug 23, 2021140.62142.66139.93142.27142.271,464,000
Aug 20, 2021136.63139.65135.78139.31139.311,314,500
Aug 19, 2021135.81137.53133.15136.76136.761,985,300
Aug 18, 2021136.00138.67134.51137.01137.011,207,300
Aug 17, 2021138.93139.90135.40137.17137.171,757,400
Aug 16, 2021140.89141.05138.56140.22140.221,445,500
Aug 13, 2021142.50143.39141.57141.99141.99976,900
Aug 12, 2021141.13142.06139.81141.96141.961,005,400
Aug 11, 2021139.87141.39138.83141.09141.09981,600
Aug 10, 2021138.50140.67137.61140.22140.221,439,700
Aug 09, 2021141.33141.85137.06138.23138.233,418,800
Aug 06, 2021145.67147.00143.44144.70144.701,927,900
Aug 05, 2021147.14148.61144.30144.47144.471,802,700
Aug 04, 2021145.64148.32145.40146.40146.401,053,700
Aug 03, 2021147.64148.09143.71146.83146.832,731,800
Aug 02, 2021147.05149.82146.50147.71147.711,538,800
Jul 30, 2021148.84150.34145.21145.88145.881,778,600
Jul 29, 2021148.96150.71148.67150.23150.231,591,900
Jul 28, 2021149.19150.00147.13148.20148.202,694,500
Jul 27, 2021146.43149.56145.94149.51149.511,974,500
Jul 26, 2021144.60147.42143.43147.35147.351,454,400
Jul 23, 2021146.45146.79143.70144.52144.521,562,400
Jul 22, 2021144.02144.89142.21144.20144.201,475,300
Jul 21, 2021143.55146.13143.55145.00145.001,339,600
Jul 20, 2021135.49142.58135.49141.87141.871,632,500
Jul 19, 2021137.53138.90133.44134.82134.822,554,800
Jul 16, 2021145.74146.01141.47141.74141.74898,800
Jul 15, 2021146.44147.00142.51144.81144.811,581,100
Jul 14, 2021148.38150.07147.11147.36147.361,096,800
Jul 13, 2021149.00149.53147.12147.40147.401,115,900
Jul 12, 2021148.01150.15147.69149.95149.951,419,000
Jul 09, 2021145.49148.74145.26148.58148.581,132,300
Jul 08, 2021145.57147.07142.65143.95143.952,076,500
Jul 08, 20211.1 Dividend
Jul 07, 2021147.92150.20147.92148.79147.692,676,000
Jul 06, 2021148.65149.38145.50148.88147.783,131,600
Jul 02, 2021147.00148.62147.00148.13147.031,078,800
Jul 01, 2021146.25148.47145.52148.17147.071,897,900
Jun 30, 2021143.01146.06143.01145.99144.912,642,000
Jun 29, 2021142.72144.74141.59143.79142.732,682,000
Jun 28, 2021144.75145.00139.42141.82140.772,004,400
Jun 25, 2021141.62146.26140.56144.11143.044,792,300
Jun 24, 2021138.07141.33136.55139.85138.822,380,900
Jun 23, 2021135.35136.57134.55135.45134.451,888,200
Jun 22, 2021134.86136.15133.71135.60134.602,276,800
Jun 21, 2021131.01133.99130.69133.43132.441,081,100
Jun 18, 2021130.00131.81128.59130.10129.142,127,400
Jun 17, 2021137.19137.35130.41131.91130.931,785,000
Jun 16, 2021136.61137.13133.83136.46135.451,538,700
Jun 15, 2021138.05138.65136.34136.71135.70768,900
Jun 14, 2021139.05140.65137.02137.50136.48804,800
Jun 11, 2021137.63139.39137.63139.11138.08675,000
Jun 10, 2021138.72139.67135.66136.90135.89938,700
Jun 09, 2021141.34141.98138.40138.67137.641,094,200
Jun 08, 2021137.83142.01137.83140.76139.721,148,900
Jun 07, 2021134.73137.80134.73137.29136.281,107,000
Jun 04, 2021135.06135.50132.90134.15133.161,778,300
Jun 03, 2021136.01136.16133.47134.45133.461,472,300
Jun 02, 2021137.03137.51135.51136.57135.561,712,600
Jun 01, 2021144.05144.15137.28137.33136.311,746,800
May 28, 2021142.09143.31140.57143.23142.171,043,400
May 27, 2021143.22143.22140.97141.86140.811,063,300
May 26, 2021140.82142.72140.82141.60140.551,000,000
May 25, 2021142.00142.55140.20140.43139.391,515,100
May 24, 2021141.93142.59140.81141.36140.311,011,200
May 21, 2021141.96142.96140.09140.76139.722,639,300
May 20, 2021140.02141.69139.65141.12140.081,765,400
May 19, 2021137.01140.15135.39139.96138.931,155,800
May 18, 2021138.92141.83137.93139.64138.611,157,300
May 17, 2021138.87139.41137.50139.02137.99776,600
May 14, 2021135.79140.15135.72139.52138.491,149,000
May 13, 2021132.12135.07131.36133.98132.991,007,600
May 12, 2021136.36136.99131.28131.88130.912,106,500
May 11, 2021139.53139.53135.87137.42136.401,391,500
May 10, 2021142.50143.10140.53140.69139.651,082,800
May 07, 2021141.12143.88140.75142.38141.33989,500
May 06, 2021143.91144.20139.94141.75140.701,132,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...