Canada markets closed

Darden Restaurants, Inc. (DRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
168.47+2.03 (+1.22%)
At close: 04:00PM EST
167.88 -0.59 (-0.35%)
After hours: 07:17PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2024167.60168.91167.02168.47168.47889,654
Feb 21, 2024165.46167.60165.45166.44166.44964,100
Feb 20, 2024161.88167.04161.88165.31165.311,567,500
Feb 16, 2024161.82165.36161.76162.46162.46998,700
Feb 15, 2024161.77163.17160.54162.38162.38787,300
Feb 14, 2024162.61162.61160.00161.15161.15877,800
Feb 13, 2024163.34163.34160.85162.29162.29976,900
Feb 12, 2024167.50167.94164.80165.35165.351,081,700
Feb 09, 2024167.96168.50167.16167.66167.66574,800
Feb 08, 2024167.04169.00166.06168.18168.18586,400
Feb 07, 2024166.76168.32165.95166.04166.04978,200
Feb 06, 2024164.43167.68163.94165.92165.921,065,800
Feb 05, 2024165.39165.61162.91164.51164.51845,400
Feb 02, 2024166.39167.42164.30166.52166.52881,000
Feb 01, 2024163.23167.23162.51167.23167.231,108,300
Jan 31, 2024164.86165.68162.24162.58162.581,033,700
Jan 30, 2024163.22163.97162.20163.79163.791,004,100
Jan 29, 2024161.08163.62160.58163.62163.62889,700
Jan 26, 2024162.50162.91160.61160.99160.99556,100
Jan 25, 2024162.21162.91161.11162.12162.12851,400
Jan 24, 2024162.06162.59159.98161.66161.661,184,500
Jan 23, 2024162.16163.07160.82161.66161.66794,200
Jan 22, 2024159.63161.93159.02161.59161.591,119,300
Jan 19, 2024160.36160.36157.66159.24159.241,004,600
Jan 18, 2024158.43160.21157.15159.92159.92848,600
Jan 17, 2024156.49158.37155.66157.71157.71904,900
Jan 16, 2024156.53157.23154.74157.17157.171,428,600
Jan 12, 2024160.29160.29157.00157.13157.13976,600
Jan 11, 2024160.67161.13156.74159.99159.991,161,900
Jan 10, 2024161.49161.85159.29161.04161.04881,600
Jan 09, 2024161.00162.02160.34161.60161.60888,500
Jan 09, 20241.31 Dividend
Jan 08, 2024162.37164.06160.79163.95162.641,297,700
Jan 05, 2024161.15162.18160.76162.08160.781,003,100
Jan 04, 2024160.45161.66160.28161.00159.711,024,500
Jan 03, 2024162.76163.00160.31160.40159.121,146,300
Jan 02, 2024163.43165.67162.19162.28160.981,298,400
Dec 29, 2023164.19164.71163.57164.30162.99772,200
Dec 28, 2023163.63164.74163.48164.27162.96744,500
Dec 27, 2023164.12164.12162.47163.55162.24812,600
Dec 26, 2023161.75164.10161.75163.99162.68622,400
Dec 22, 2023162.09162.50161.00161.84160.55745,800
Dec 21, 2023163.71163.71161.63162.21160.91826,000
Dec 20, 2023164.96165.33161.93162.14160.841,073,200
Dec 19, 2023167.78168.30165.00165.46164.141,175,900
Dec 18, 2023163.16167.24162.25167.17165.831,447,800
Dec 15, 2023155.40163.16153.51162.49161.193,401,900
Dec 14, 2023163.69164.28161.54163.09161.791,892,900
Dec 13, 2023158.93162.82158.93162.46161.16967,500
Dec 12, 2023161.60162.13160.34161.08159.79785,700
Dec 11, 2023160.08161.62158.78161.20159.91978,700
Dec 08, 2023161.04161.37158.57158.95157.68781,200
Dec 07, 2023161.79161.79160.28161.09159.80810,000
Dec 06, 2023161.10162.50160.91161.26159.97749,500
Dec 05, 2023160.63161.34159.59160.04158.76725,100
Dec 04, 2023159.50161.66159.01161.00159.711,026,500
Dec 01, 2023156.48160.21156.19159.91158.63803,300
Nov 30, 2023155.63156.69154.02156.47155.22767,300
Nov 29, 2023156.26156.26154.48155.73154.49785,200
Nov 28, 2023156.55156.70154.99155.43154.19754,600
Nov 27, 2023155.70157.48155.55156.74155.49757,100
Nov 24, 2023156.41157.25155.37156.01154.76399,400
Nov 22, 2023155.76158.70155.75156.47155.22769,300
Nov 21, 2023154.21155.46153.75154.84153.60641,400
Nov 20, 2023155.37155.82153.53154.03152.80801,000
Nov 17, 2023156.38156.47155.55155.86154.61784,300
Nov 16, 2023156.04157.32155.20155.68154.44813,800
Nov 15, 2023155.00155.97154.83155.82154.57902,100
Nov 14, 2023152.48154.86152.04154.79153.55800,500
Nov 13, 2023149.74151.56149.66151.25150.04781,700
Nov 10, 2023148.57150.32148.00150.10148.90756,200
Nov 09, 2023148.32149.09147.53148.16146.98540,500
Nov 08, 2023148.62149.46147.28147.67146.49789,300
Nov 07, 2023149.28149.28147.89148.54147.35624,500
Nov 06, 2023149.77150.86148.69149.29148.101,587,200
Nov 03, 2023147.48151.15147.43150.71149.511,119,100
Nov 02, 2023146.69148.23146.45146.88145.71894,600
Nov 01, 2023146.65146.92144.58145.66144.501,337,800
Oct 31, 2023144.10145.88142.89145.53144.371,049,900
Oct 30, 2023143.51144.77142.66143.35142.201,142,100
Oct 27, 2023142.62145.53142.37142.49141.351,031,200
Oct 26, 2023143.29143.95141.90142.19141.05917,800
Oct 25, 2023142.01143.11141.71142.20141.061,160,800
Oct 24, 2023142.70143.17141.03142.09140.951,191,700
Oct 23, 2023140.11142.55139.42141.78140.651,179,900
Oct 20, 2023142.38142.50140.62140.67139.55812,500
Oct 19, 2023142.29144.21141.23142.26141.121,338,900
Oct 18, 2023140.29141.78140.07140.72139.601,084,500
Oct 17, 2023138.86141.25138.29140.81139.681,160,700
Oct 16, 2023135.61139.02134.93138.81137.701,576,400
Oct 13, 2023133.91134.77133.36134.00132.931,340,000
Oct 12, 2023138.01138.01133.75134.25133.181,102,300
Oct 11, 2023138.30138.54136.28137.52136.421,125,800
Oct 10, 2023137.51138.88137.04138.21137.11989,700
Oct 09, 2023135.94137.49135.14137.08135.981,209,500
Oct 06, 2023139.41139.86136.41136.94135.851,597,800
Oct 06, 20231.31 Dividend
Oct 05, 2023141.55142.23140.82141.11138.68986,200
Oct 04, 2023140.32141.66139.67141.20138.77983,900
Oct 03, 2023141.10142.06139.24139.83137.421,317,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...