Canada markets open in 3 hours 15 minutes

Darden Restaurants, Inc. (DRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.44+1.83 (+1.18%)
At close: 04:00PM EDT
157.44 0.00 (0.00%)
Pre-Market: 05:09AM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 2024155.59157.61153.98157.44157.441,273,200
Sept 10, 2024156.97157.80155.01155.61155.61841,900
Sept 09, 2024156.56157.50155.41156.71156.711,203,200
Sept 06, 2024158.98160.64156.95157.43157.431,150,700
Sept 05, 2024160.00160.39157.58157.94157.941,208,500
Sept 04, 2024158.24159.75158.00159.35159.351,002,700
Sept 03, 2024157.79159.29157.30158.25158.251,064,200
Aug 30, 2024156.88158.65156.88158.15158.151,103,500
Aug 29, 2024157.50158.74155.78156.75156.751,308,800
Aug 28, 2024156.13157.89155.64156.96156.961,275,000
Aug 27, 2024155.92156.87155.31156.74156.74767,900
Aug 26, 2024154.39157.11154.39156.20156.20962,700
Aug 23, 2024154.96156.03153.75154.07154.07969,300
Aug 22, 2024155.69156.58153.23153.90153.90902,100
Aug 21, 2024155.77156.30154.73155.63155.631,196,000
Aug 20, 2024151.50157.30151.00155.15155.153,235,600
Aug 19, 2024143.92149.86143.91149.68149.681,517,200
Aug 16, 2024143.84144.66143.08143.36143.36768,100
Aug 15, 2024142.19144.87141.82144.25144.25955,500
Aug 14, 2024143.44143.44140.50140.82140.821,063,800
Aug 13, 2024142.47145.06142.17144.20144.20760,700
Aug 12, 2024143.19143.63141.56142.08142.08601,300
Aug 09, 2024144.67144.81142.68143.10143.10954,300
Aug 08, 2024141.84145.00141.61144.49144.49936,500
Aug 07, 2024142.96145.26141.66141.86141.861,665,600
Aug 06, 2024141.91144.56141.64143.47143.471,203,000
Aug 05, 2024141.80143.05140.10141.22141.221,662,200
Aug 02, 2024145.00145.00141.22144.03144.032,066,700
Aug 01, 2024147.03147.26142.87145.35145.351,613,800
Jul 31, 2024148.11148.22146.03146.29146.291,841,500
Jul 30, 2024146.86148.92145.67148.14148.141,180,600
Jul 29, 2024142.25146.81141.02146.75146.751,486,100
Jul 26, 2024143.00143.72141.88142.27142.271,185,700
Jul 25, 2024139.64142.37139.12141.90141.901,352,100
Jul 24, 2024140.06140.15138.21139.43139.431,430,900
Jul 23, 2024142.54143.80140.14140.20140.201,477,900
Jul 22, 2024142.89143.71139.98143.60143.601,320,500
Jul 19, 2024143.36143.36141.19142.86142.861,008,300
Jul 18, 2024145.61146.20141.68142.87142.871,681,700
Jul 17, 2024144.85148.66144.85147.35147.351,171,000
Jul 16, 2024143.43145.82142.57145.32145.321,190,400
Jul 15, 2024142.90144.11142.19143.27143.271,299,900
Jul 12, 2024140.72142.95140.21142.27142.271,226,800
Jul 11, 2024136.03140.48135.87139.96139.961,473,600
Jul 10, 2024138.98139.20136.92138.06138.062,387,000
Jul 10, 20241.4 Dividend
Jul 09, 2024144.50144.96140.19140.29138.891,517,400
Jul 08, 2024146.28146.56144.50144.79143.35910,700
Jul 05, 2024145.13145.50144.25145.22143.77952,800
Jul 03, 2024145.54146.68144.67145.42143.97603,900
Jul 02, 2024148.68149.00146.53146.77145.311,066,300
Jul 01, 2024151.81151.81147.71148.33146.85898,900
Jun 28, 2024152.40153.75150.95151.32149.811,701,200
Jun 27, 2024152.35153.11150.46152.12150.601,104,500
Jun 26, 2024152.18152.39150.26152.13150.61959,300
Jun 25, 2024154.33155.03152.46153.09151.561,009,700
Jun 24, 2024153.31154.94152.30154.13152.591,605,100
Jun 21, 2024155.00155.00151.75153.28151.752,668,400
Jun 20, 2024157.48158.00151.81154.29152.752,727,600
Jun 18, 2024153.49154.86151.67151.96150.442,335,400
Jun 17, 2024148.81154.55148.59153.58152.052,551,000
Jun 14, 2024146.82148.80146.19148.78147.301,229,200
Jun 13, 2024145.59147.64145.31147.48146.011,208,300
Jun 12, 2024147.64148.88146.86147.19145.721,320,200
Jun 11, 2024147.02147.16145.76146.61145.15920,300
Jun 10, 2024148.40148.85147.25147.68146.21930,300
Jun 07, 2024149.21150.63148.23148.54147.06937,500
Jun 06, 2024150.25151.37149.60150.11148.61710,600
Jun 05, 2024149.72151.00147.74150.61149.11822,600
Jun 04, 2024150.48151.46149.63149.81148.32790,500
Jun 03, 2024149.85152.44149.38151.14149.63932,200
May 31, 2024148.11150.47147.61150.39148.891,532,500
May 30, 2024146.74148.42146.22148.05146.57753,800
May 29, 2024147.41148.41145.75145.98144.52964,100
May 28, 2024147.52149.72147.18148.32146.841,348,700
May 24, 2024148.28148.55147.15147.60146.13843,700
May 23, 2024148.76148.80146.63147.66146.19921,200
May 22, 2024149.16149.60148.21148.71147.231,189,800
May 21, 2024152.24152.27149.50149.69148.20942,700
May 20, 2024154.08154.42151.90151.98150.46969,300
May 17, 2024153.07154.09151.74154.00152.461,191,400
May 16, 2024152.22152.79150.92151.42149.911,056,900
May 15, 2024149.29151.93148.96151.78150.271,181,500
May 14, 2024150.19151.46148.03148.94147.451,119,800
May 13, 2024148.58150.01148.06149.06147.571,354,700
May 10, 2024147.27149.29147.27148.25146.771,082,400
May 09, 2024148.05148.39146.36146.92145.45950,100
May 08, 2024146.25148.05145.77147.98146.501,226,000
May 07, 2024147.66148.68146.25147.03145.561,557,800
May 06, 2024149.70150.38147.23147.48146.011,545,200
May 03, 2024148.79149.78147.77149.25147.761,864,300
May 02, 2024151.69151.69147.46147.86146.382,574,600
May 01, 2024152.50153.00149.74151.15149.641,556,900
Apr 30, 2024154.58155.30153.27153.41151.881,329,700
Apr 29, 2024156.91157.03155.12155.49153.94960,700
Apr 26, 2024155.83158.19155.81156.10154.54886,600
Apr 25, 2024156.27157.31154.75156.54154.981,550,700
Apr 24, 2024155.45156.92155.33156.61155.05970,000
Apr 23, 2024155.39156.35154.60155.90154.34876,700
Apr 22, 2024153.27155.24152.68154.55153.011,235,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...