Canada markets closed

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.91+1.68 (+1.29%)
At close: 04:03PM EDT
130.48 -1.43 (-1.08%)
After hours: 07:33PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022130.93131.94130.27131.91131.91753,000
Aug 11, 2022130.85132.22130.09130.23130.231,029,300
Aug 10, 2022128.35130.93127.91129.88129.881,333,500
Aug 09, 2022125.05125.83123.91125.79125.79826,100
Aug 08, 2022123.73127.18123.73125.34125.34805,000
Aug 05, 2022124.65125.87123.50123.58123.58667,200
Aug 04, 2022126.43127.35125.51125.78125.78801,500
Aug 03, 2022124.73127.32123.81126.87126.87960,500
Aug 02, 2022124.00125.67123.45124.14124.14795,200
Aug 01, 2022123.53125.96122.83124.75124.751,016,800
Jul 29, 2022126.70126.99124.03124.49124.492,380,000
Jul 28, 2022121.50126.67121.05126.58126.581,697,100
Jul 27, 2022116.81121.84116.65121.47121.471,206,800
Jul 26, 2022117.32117.62115.07115.11115.111,102,500
Jul 25, 2022122.00122.00117.32118.78118.781,144,600
Jul 22, 2022122.14123.57120.50121.35121.35774,200
Jul 21, 2022120.84121.86119.70121.69121.69827,800
Jul 20, 2022120.48122.83120.41121.89121.89893,400
Jul 19, 2022117.25120.55117.25120.19120.19820,600
Jul 18, 2022117.70118.68116.01116.43116.43922,100
Jul 15, 2022117.51118.72116.48117.09117.091,002,900
Jul 14, 2022114.69116.65114.28116.16116.161,322,600
Jul 13, 2022113.53117.10113.08116.30116.301,095,100
Jul 12, 2022116.00117.55115.32115.83115.831,012,600
Jul 11, 2022116.11117.31115.05115.44115.441,024,000
Jul 08, 2022117.30118.66115.50116.78116.781,052,300
Jul 07, 2022115.35117.37114.37117.28117.281,215,400
Jul 07, 20221.21 Dividend
Jul 06, 2022118.72120.00115.60116.71115.501,639,000
Jul 05, 2022112.93118.59111.78118.51117.281,639,700
Jul 01, 2022113.65115.05112.55114.35113.161,540,400
Jun 30, 2022113.24114.63111.38113.12111.951,641,600
Jun 29, 2022114.63115.00112.40113.87112.691,236,800
Jun 28, 2022122.02123.44114.93115.10113.911,556,300
Jun 27, 2022121.46123.06120.30121.93120.671,692,900
Jun 24, 2022117.28119.89116.12119.81118.572,375,100
Jun 23, 2022116.84117.94113.17115.60114.402,973,500
Jun 22, 2022113.24116.30112.23115.12113.932,059,500
Jun 21, 2022115.86116.00112.73113.70112.521,713,400
Jun 17, 2022112.29115.08111.85114.20113.022,442,900
Jun 16, 2022113.37113.43110.96111.84110.681,326,300
Jun 15, 2022114.72118.29114.58116.55115.341,443,100
Jun 14, 2022114.29115.66113.32114.03112.851,220,600
Jun 13, 2022116.37117.18113.24114.28113.101,408,400
Jun 10, 2022121.27122.75119.20119.94118.70939,500
Jun 09, 2022123.57125.55122.93123.46122.18681,400
Jun 08, 2022124.08125.19122.99124.38123.09885,300
Jun 07, 2022124.02125.24121.34124.91123.611,281,800
Jun 06, 2022126.50126.74124.32125.92124.61951,200
Jun 03, 2022125.60126.67123.94125.78124.48945,500
Jun 02, 2022124.06127.00123.82126.88125.56718,500
Jun 01, 2022125.64125.93121.75123.93122.651,016,800
May 31, 2022125.62126.86123.62125.00123.701,957,900
May 27, 2022126.30127.46123.93126.04124.73850,300
May 26, 2022121.46126.30121.11125.09123.79899,800
May 25, 2022114.31120.75114.01120.12118.871,199,300
May 24, 2022115.24115.26111.57114.77113.581,092,700
May 23, 2022117.18117.70113.23116.41115.20932,900
May 20, 2022118.65118.87113.54116.25115.041,746,000
May 19, 2022116.71119.16114.08116.67115.461,604,600
May 18, 2022127.40127.40118.77119.48118.242,055,900
May 17, 2022129.21129.66126.69129.01127.671,021,400
May 16, 2022127.25128.24125.72126.38125.071,025,300
May 13, 2022126.02129.39126.01128.07126.74817,400
May 12, 2022120.64126.00118.72124.18122.891,647,400
May 11, 2022126.99128.45121.33121.51120.251,315,700
May 10, 2022127.21128.14123.38126.90125.58972,000
May 09, 2022128.07129.73124.93125.11123.811,140,800
May 06, 2022127.35130.75126.15130.10128.751,264,200
May 05, 2022129.41131.17125.81127.51126.19969,900
May 04, 2022129.55131.98126.08131.48130.121,256,400
May 03, 2022132.18133.71129.57130.65129.30842,800
May 02, 2022132.00133.24129.48132.80131.42891,500
Apr 29, 2022134.15135.90131.34131.73130.36997,100
Apr 28, 2022132.31135.63130.83133.90132.51654,500
Apr 27, 2022131.76133.64130.29130.71129.35668,100
Apr 26, 2022136.32137.11131.40131.50130.14737,500
Apr 25, 2022133.05138.47132.33138.13136.701,027,700
Apr 22, 2022137.76137.76133.90134.05132.66849,400
Apr 21, 2022139.55140.26137.47138.03136.601,130,400
Apr 20, 2022136.40138.08135.73136.58135.16698,100
Apr 19, 2022132.87136.27132.67135.40134.00877,000
Apr 18, 2022130.30132.89130.24132.64131.26767,300
Apr 14, 2022131.70133.70131.24131.45130.09842,200
Apr 13, 2022130.74133.74130.74131.58130.221,105,200
Apr 12, 2022129.30132.75128.78130.54129.191,384,900
Apr 11, 2022126.00129.45125.16126.54125.231,196,100
Apr 08, 2022126.44127.62123.41126.43125.121,379,100
Apr 07, 2022126.96127.26123.24126.00124.691,644,100
Apr 07, 20221.1 Dividend
Apr 06, 2022128.07129.46125.10128.49126.071,165,100
Apr 05, 2022130.95132.17127.33129.52127.08973,100
Apr 04, 2022129.23131.82127.21131.29128.821,256,000
Apr 01, 2022133.57134.40128.59130.07127.621,711,900
Mar 31, 2022131.98134.94131.32132.95130.451,575,800
Mar 30, 2022133.50133.91131.26131.66129.18939,800
Mar 29, 2022132.49136.07132.09134.36131.831,184,600
Mar 28, 2022130.13130.69128.91130.32127.861,316,600
Mar 25, 2022132.48133.76129.32129.80127.351,730,200
Mar 24, 2022131.00134.38128.52132.40129.912,180,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...