DRI - Darden Restaurants, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 2019117.37117.64115.46115.53114.721,024,700
Apr 30, 2019119.94119.94116.03117.60116.771,617,800
Apr 29, 2019121.74121.88119.75120.33119.481,178,100
Apr 26, 2019120.15121.88119.48121.62120.761,565,900
Apr 25, 2019117.84119.60117.62119.15118.311,793,700
Apr 24, 2019116.96118.48116.74117.93117.10828,500
Apr 23, 2019116.83118.31116.19117.00116.181,395,800
Apr 22, 2019116.37117.29116.25116.82116.001,446,100
Apr 18, 2019114.88117.11114.65116.87116.051,632,800
Apr 17, 2019115.66115.87113.82114.42113.611,657,700
Apr 16, 2019116.30116.74114.76115.74114.93879,300
Apr 15, 2019116.44116.50115.56115.85115.03853,300
Apr 12, 2019116.50117.34116.22116.50115.681,039,000
Apr 11, 2019116.99117.50115.81116.35115.531,130,200
Apr 10, 2019117.12117.66116.07117.01116.19789,500
Apr 09, 2019118.06118.25116.91117.03116.21779,700
Apr 09, 20190.75 Dividend
Apr 08, 2019119.00119.53118.54119.33117.751,185,700
Apr 05, 2019118.86119.39118.42118.98117.401,564,800
Apr 04, 2019118.58118.73117.00118.51116.941,063,800
Apr 03, 2019119.98119.98118.00118.45116.881,297,900
Apr 02, 2019120.16120.16118.32119.18117.601,374,400
Apr 01, 2019122.13122.36119.96120.48118.88950,700
Mar 29, 2019121.69122.37120.78121.47119.861,270,100
Mar 28, 2019119.53121.30119.32121.13119.521,319,800
Mar 27, 2019119.00119.51118.37119.02117.441,520,200
Mar 26, 2019118.39119.97118.29119.10117.521,404,700
Mar 25, 2019117.66119.12117.39118.71117.131,678,700
Mar 22, 2019116.22118.20115.81117.44115.881,957,700
Mar 21, 2019113.49116.56112.50116.11114.573,790,600
Mar 20, 2019110.29110.96108.32108.65107.211,907,300
Mar 19, 2019111.38111.38109.85110.37108.901,279,200
Mar 18, 2019111.14112.14110.18111.09109.611,259,200
Mar 15, 2019110.04111.39109.67110.66109.191,903,100
Mar 14, 2019110.09110.77109.50110.04108.581,132,500
Mar 13, 2019109.78111.07109.52110.04108.581,166,700
Mar 12, 2019109.23109.57108.53109.44107.99838,800
Mar 11, 2019107.71109.12107.33108.78107.34910,000
Mar 08, 2019108.54108.76106.75107.64106.211,379,500
Mar 07, 2019109.53109.67107.92108.43106.991,194,100
Mar 06, 2019110.97111.27109.22109.54108.09941,100
Mar 05, 2019111.62112.11110.40110.68109.211,534,000
Mar 04, 2019111.62112.86110.00111.20109.721,585,000
Mar 01, 2019112.73113.38111.07111.65110.17779,400
Feb 28, 2019111.40112.34110.94112.11110.621,038,400
Feb 27, 2019110.88111.63110.30111.36109.88698,700
Feb 26, 2019111.16111.72110.88111.07109.59771,000
Feb 25, 2019112.57112.57110.95111.09109.611,133,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...