Canada markets closed

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.80+1.22 (+0.80%)
At close: 04:03PM EDT
152.30 -1.50 (-0.98%)
After hours: 07:17PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023153.88155.04152.36153.80153.801,425,404
Mar 24, 2023151.47152.83149.91152.58152.581,608,200
Mar 23, 2023151.84153.67147.75150.52150.522,675,400
Mar 22, 2023151.70154.14151.05151.05151.051,752,000
Mar 21, 2023151.99153.69151.56152.43152.431,304,800
Mar 20, 2023148.69151.45148.69150.63150.631,500,100
Mar 17, 2023150.87151.12147.57148.50148.504,673,100
Mar 16, 2023146.86151.13146.53150.36150.361,266,900
Mar 15, 2023146.25148.29145.43147.76147.761,922,300
Mar 14, 2023147.76149.96146.05147.58147.582,066,200
Mar 13, 2023142.83147.45142.83146.02146.021,952,700
Mar 10, 2023144.91146.68143.41143.97143.971,073,900
Mar 09, 2023146.46147.50144.46144.66144.661,086,200
Mar 08, 2023146.60146.60143.93145.73145.73831,900
Mar 07, 2023148.53149.80146.21146.53146.531,128,800
Mar 06, 2023147.65148.67147.22148.27148.271,066,800
Mar 03, 2023147.14148.26146.50147.34147.341,120,800
Mar 02, 2023143.47147.42143.00147.14147.141,046,700
Mar 01, 2023142.49143.95141.75143.65143.65971,500
Feb 28, 2023142.88143.66142.25142.99142.991,187,400
Feb 27, 2023145.00145.28142.43142.67142.67923,800
Feb 24, 2023146.76147.76144.19144.53144.531,142,900
Feb 23, 2023149.13149.91147.63148.28148.281,092,200
Feb 22, 2023148.58149.96146.87148.91148.911,224,100
Feb 21, 2023146.50148.20145.65147.84147.841,508,500
Feb 17, 2023145.35147.05144.62146.09146.091,422,800
Feb 16, 2023145.47147.72144.52145.76145.761,306,700
Feb 15, 2023145.93146.70144.98146.66146.661,258,300
Feb 14, 2023147.91148.07145.38146.31146.311,239,600
Feb 13, 2023147.42148.61144.13147.84147.841,110,800
Feb 10, 2023147.50148.00146.36147.02147.021,153,400
Feb 09, 2023149.40150.73147.34147.76147.76897,200
Feb 08, 2023148.71149.63147.79148.45148.45696,800
Feb 07, 2023148.70149.90147.65149.59149.59664,100
Feb 06, 2023147.51149.85147.51149.79149.791,027,300
Feb 03, 2023146.50148.59145.64147.42147.42736,300
Feb 02, 2023148.24149.25146.79147.92147.921,412,500
Feb 01, 2023148.01148.49143.94147.06147.061,211,000
Jan 31, 2023146.69148.18146.38147.97147.972,240,500
Jan 30, 2023148.01149.56146.78146.92146.92889,300
Jan 27, 2023150.00150.00147.86148.37148.37852,300
Jan 26, 2023148.21149.63148.15149.30149.30802,500
Jan 25, 2023145.22147.91144.83147.78147.78872,700
Jan 24, 2023148.43148.43145.50145.98145.98940,300
Jan 23, 2023147.87148.46146.99148.10148.10652,300
Jan 20, 2023145.97147.59145.29147.38147.38848,600
Jan 19, 2023146.26146.69145.25145.39145.391,192,600
Jan 18, 2023149.69149.87146.01146.48146.48812,000
Jan 17, 2023148.98149.92148.54149.01149.01729,600
Jan 13, 2023147.85149.93147.26149.80149.80649,800
Jan 12, 2023150.15150.72148.22148.70148.701,287,200
Jan 11, 2023150.81152.08149.01149.65149.651,427,400
Jan 10, 2023148.39150.70148.11150.31150.311,507,600
Jan 09, 2023146.00148.45145.93148.10148.101,438,400
Jan 09, 20231.21 Dividend
Jan 06, 2023144.49147.32144.38146.98145.771,431,000
Jan 05, 2023143.44144.85142.03144.30143.111,328,800
Jan 04, 2023140.50143.56139.84143.03141.851,229,500
Jan 03, 2023139.74140.18137.93139.96138.811,229,700
Dec 30, 2022139.62139.74137.48138.33137.19800,200
Dec 29, 2022139.59140.41139.15140.08138.93675,600
Dec 28, 2022138.20139.77137.95138.82137.68911,600
Dec 27, 2022138.94139.20137.19137.74136.61813,000
Dec 23, 2022137.38139.35136.33138.84137.70659,200
Dec 22, 2022137.82138.19136.21137.31136.18840,500
Dec 21, 2022140.60140.94138.51138.55137.41990,500
Dec 20, 2022138.26140.39138.10139.72138.571,380,700
Dec 19, 2022140.07140.71137.51138.45137.311,901,500
Dec 16, 2022132.06140.70131.90139.90138.753,701,100
Dec 15, 2022142.98143.35140.90142.86141.681,586,100
Dec 14, 2022147.40147.50142.50143.95142.761,289,400
Dec 13, 2022147.50148.15143.68145.03143.841,432,100
Dec 12, 2022142.80144.53140.50144.49143.301,371,800
Dec 09, 2022143.28144.32142.44142.57141.40974,300
Dec 08, 2022143.43144.49142.68143.77142.591,263,400
Dec 07, 2022142.79144.62142.08142.21141.04798,100
Dec 06, 2022143.61144.56141.66142.86141.681,167,900
Dec 05, 2022144.12144.42142.76143.54142.36929,400
Dec 02, 2022143.97146.25143.09145.48144.28863,500
Dec 01, 2022147.59148.01145.52145.65144.451,058,100
Nov 30, 2022145.27147.42143.75146.99145.781,521,200
Nov 29, 2022144.55146.33144.31144.96143.771,179,600
Nov 28, 2022147.82149.12146.79146.82145.61769,400
Nov 25, 2022148.58149.04147.58148.39147.17336,000
Nov 23, 2022148.01148.73147.29148.33147.11528,600
Nov 22, 2022147.21148.36146.36147.99146.77839,000
Nov 21, 2022147.08148.07146.04146.70145.49988,900
Nov 18, 2022148.50149.80145.74147.14145.93994,800
Nov 17, 2022144.24146.99144.01146.05144.85919,900
Nov 16, 2022141.98145.48141.12145.43144.231,446,700
Nov 15, 2022145.06145.29142.73143.10141.92884,700
Nov 14, 2022140.69143.34139.67142.53141.361,604,200
Nov 11, 2022146.31146.31139.51141.16140.001,450,000
Nov 10, 2022143.83145.77142.48145.33144.131,294,200
Nov 09, 2022139.25140.55138.58139.65138.50945,700
Nov 08, 2022140.77141.43138.58140.14138.99859,900
Nov 07, 2022141.99141.99137.78139.84138.691,071,800
Nov 04, 2022142.38142.59139.40141.34140.18884,800
Nov 03, 2022138.67140.48137.25139.47138.32930,800
Nov 02, 2022142.75143.37139.55139.71138.561,258,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...