Canada markets closed

Darden Restaurants, Inc. (DRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.14+0.08 (+0.05%)
At close: 04:00PM EDT
154.91 +0.77 (+0.50%)
After hours: 06:18PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024153.94155.01152.43154.14154.141,066,502
Apr 15, 2024153.64155.26153.41154.06154.061,126,600
Apr 12, 2024154.31154.56151.54153.05153.051,423,500
Apr 11, 2024156.26156.41153.31155.01155.011,290,600
Apr 10, 2024156.63156.63154.89155.90155.901,089,800
Apr 09, 2024156.88158.40156.22158.31158.31927,100
Apr 09, 20241.31 Dividend
Apr 08, 2024156.42158.77156.42157.94156.631,484,400
Apr 05, 2024158.10158.16156.25156.35155.051,467,800
Apr 04, 2024163.88165.50157.99158.51157.201,827,400
Apr 03, 2024163.99164.61162.70162.98161.631,230,700
Apr 02, 2024166.74167.16163.48163.98162.621,072,000
Apr 01, 2024166.70167.76165.21167.24165.851,478,900
Mar 28, 2024167.45168.00166.91167.15165.76975,000
Mar 27, 2024163.85166.98163.85166.97165.591,129,100
Mar 26, 2024163.39164.78162.37163.50162.141,309,300
Mar 25, 2024164.21164.84162.05162.70161.352,116,200
Mar 22, 2024164.10165.67162.54165.11163.741,675,900
Mar 21, 2024164.73168.08162.21163.24161.893,891,900
Mar 20, 2024174.28175.12173.81174.58173.131,359,300
Mar 19, 2024173.14174.43172.66174.09172.651,121,400
Mar 18, 2024171.00173.75171.00172.87171.441,195,900
Mar 15, 2024170.92173.80170.92171.96170.532,552,500
Mar 14, 2024174.41174.70170.75171.77170.35889,900
Mar 13, 2024172.80175.41172.80174.57173.121,080,500
Mar 12, 2024171.38172.96171.23172.32170.89805,300
Mar 11, 2024170.90172.58170.36171.81170.38853,900
Mar 08, 2024172.75173.65171.21171.57170.15870,500
Mar 07, 2024175.93176.11172.32173.19171.751,275,300
Mar 06, 2024174.02176.06173.81175.89174.43799,500
Mar 05, 2024173.80176.08173.44174.41172.96899,000
Mar 04, 2024172.50176.84171.98174.05172.611,542,000
Mar 01, 2024170.62171.35169.04171.29169.87866,100
Feb 29, 2024171.42171.42168.87170.71169.291,544,000
Feb 28, 2024169.47170.93169.09170.45169.04941,700
Feb 27, 2024169.69170.81168.98169.53168.121,336,000
Feb 26, 2024170.00170.95169.44169.54168.131,147,700
Feb 23, 2024168.04169.82168.04169.51168.10872,600
Feb 22, 2024167.60168.91166.98168.47167.071,283,400
Feb 21, 2024165.46167.60165.45166.44165.06964,100
Feb 20, 2024161.88167.04161.88165.31163.941,567,500
Feb 16, 2024161.82165.36161.76162.46161.11998,700
Feb 15, 2024161.77163.17160.54162.38161.03787,300
Feb 14, 2024162.61162.61160.00161.15159.81877,800
Feb 13, 2024163.34163.34160.85162.29160.94976,900
Feb 12, 2024167.50167.94164.80165.35163.981,081,700
Feb 09, 2024167.96168.50167.16167.66166.27574,800
Feb 08, 2024167.04169.00166.06168.18166.79586,400
Feb 07, 2024166.76168.32165.95166.04164.66978,200
Feb 06, 2024164.43167.68163.94165.92164.541,065,800
Feb 05, 2024165.39165.61162.91164.51163.15845,400
Feb 02, 2024166.39167.42164.30166.52165.14881,000
Feb 01, 2024163.23167.23162.51167.23165.841,108,300
Jan 31, 2024164.86165.68162.24162.58161.231,033,700
Jan 30, 2024163.22163.97162.20163.79162.431,004,100
Jan 29, 2024161.08163.62160.58163.62162.26889,700
Jan 26, 2024162.50162.91160.61160.99159.65556,100
Jan 25, 2024162.21162.91161.11162.12160.78851,400
Jan 24, 2024162.06162.59159.98161.66160.321,184,500
Jan 23, 2024162.16163.07160.82161.66160.32794,200
Jan 22, 2024159.63161.93159.02161.59160.251,119,300
Jan 19, 2024160.36160.36157.66159.24157.921,004,600
Jan 18, 2024158.43160.21157.15159.92158.59848,600
Jan 17, 2024156.49158.37155.66157.71156.40904,900
Jan 16, 2024156.53157.23154.74157.17155.871,428,600
Jan 12, 2024160.29160.29157.00157.13155.83976,600
Jan 11, 2024160.67161.13156.74159.99158.661,161,900
Jan 10, 2024161.49161.85159.29161.04159.70881,600
Jan 09, 2024161.00162.02160.34161.60160.26888,500
Jan 09, 20241.31 Dividend
Jan 08, 2024162.37164.06160.79163.95161.291,297,700
Jan 05, 2024161.15162.18160.76162.08159.451,003,100
Jan 04, 2024160.45161.66160.28161.00158.391,024,500
Jan 03, 2024162.76163.00160.31160.40157.801,146,300
Jan 02, 2024163.43165.67162.19162.28159.651,298,400
Dec 29, 2023164.19164.71163.57164.30161.64772,200
Dec 28, 2023163.63164.74163.48164.27161.61744,500
Dec 27, 2023164.12164.12162.47163.55160.90812,600
Dec 26, 2023161.75164.10161.75163.99161.33622,400
Dec 22, 2023162.09162.50161.00161.84159.22745,800
Dec 21, 2023163.71163.71161.63162.21159.58826,000
Dec 20, 2023164.96165.33161.93162.14159.511,073,200
Dec 19, 2023167.78168.30165.00165.46162.781,175,900
Dec 18, 2023163.16167.24162.25167.17164.461,447,800
Dec 15, 2023155.40163.16153.51162.49159.853,401,900
Dec 14, 2023163.69164.28161.54163.09160.441,892,900
Dec 13, 2023158.93162.82158.93162.46159.83967,500
Dec 12, 2023161.60162.13160.34161.08158.47785,700
Dec 11, 2023160.08161.62158.78161.20158.59978,700
Dec 08, 2023161.04161.37158.57158.95156.37781,200
Dec 07, 2023161.79161.79160.28161.09158.48810,000
Dec 06, 2023161.10162.50160.91161.26158.64749,500
Dec 05, 2023160.63161.34159.59160.04157.44725,100
Dec 04, 2023159.50161.66159.01161.00158.391,026,500
Dec 01, 2023156.48160.21156.19159.91157.32803,300
Nov 30, 2023155.63156.69154.02156.47153.93767,300
Nov 29, 2023156.26156.26154.48155.73153.20785,200
Nov 28, 2023156.55156.70154.99155.43152.91754,600
Nov 27, 2023155.70157.48155.55156.74154.20757,100
Nov 24, 2023156.41157.25155.37156.01153.48399,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...