Canada markets close in 2 minutes

Darden Restaurants, Inc. (DRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.71-1.28 (-0.87%)
As of 03:58PM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022147.59148.05145.52145.71145.71774,915
Nov 30, 2022145.27147.42143.75146.99146.991,521,200
Nov 29, 2022144.55146.33144.31144.96144.961,179,600
Nov 28, 2022147.82149.12146.79146.82146.82769,400
Nov 25, 2022148.58149.04147.58148.39148.39336,000
Nov 23, 2022148.01148.73147.29148.33148.33528,600
Nov 22, 2022147.21148.36146.36147.99147.99839,000
Nov 21, 2022147.08148.07146.04146.70146.70988,900
Nov 18, 2022148.50149.80145.74147.14147.14994,800
Nov 17, 2022144.24146.99144.01146.05146.05919,900
Nov 16, 2022141.98145.48141.12145.43145.431,446,700
Nov 15, 2022145.06145.29142.73143.10143.10884,700
Nov 14, 2022140.69143.34139.67142.53142.531,604,200
Nov 11, 2022146.31146.31139.51141.16141.161,450,000
Nov 10, 2022143.83145.77142.48145.33145.331,294,200
Nov 09, 2022139.25140.55138.58139.65139.65945,700
Nov 08, 2022140.77141.43138.58140.14140.14859,900
Nov 07, 2022141.99141.99137.78139.84139.841,071,800
Nov 04, 2022142.38142.59139.40141.34141.34884,800
Nov 03, 2022138.67140.48137.25139.47139.47930,800
Nov 02, 2022142.75143.37139.55139.71139.711,258,100
Nov 01, 2022144.31144.44141.02143.04143.041,009,400
Oct 31, 2022141.76144.16140.66143.14143.141,085,600
Oct 28, 2022140.73142.61138.98142.49142.491,326,200
Oct 27, 2022139.72141.92139.28140.73140.731,254,100
Oct 26, 2022136.25141.37136.14138.52138.521,791,700
Oct 25, 2022134.25136.02133.68135.97135.971,708,800
Oct 24, 2022133.50135.19132.22134.00134.001,271,200
Oct 21, 2022132.20133.80131.33133.32133.321,610,100
Oct 20, 2022132.64134.10131.54132.23132.23997,600
Oct 19, 2022132.99134.36132.40133.00133.001,227,600
Oct 18, 2022134.06134.65132.55133.44133.441,200,400
Oct 17, 2022131.88132.90131.37131.94131.94798,000
Oct 14, 2022133.98134.41129.81130.02130.02932,700
Oct 13, 2022127.70133.59126.69132.97132.97996,400
Oct 12, 2022127.79131.03126.98130.26130.261,023,400
Oct 11, 2022126.99129.99125.17128.53128.531,236,500
Oct 10, 2022125.76127.21124.82126.67126.671,093,700
Oct 07, 2022128.11128.44124.60125.69125.691,211,700
Oct 06, 2022132.47133.45129.31129.51129.511,542,100
Oct 06, 20221.21 Dividend
Oct 05, 2022130.65133.59130.54133.10131.891,500,200
Oct 04, 2022128.01132.31127.92132.22131.021,769,800
Oct 03, 2022127.07127.15123.43125.41124.272,312,500
Sept 30, 2022128.34128.64126.03126.32125.172,138,600
Sept 29, 2022126.61130.06125.03129.32128.142,073,500
Sept 28, 2022124.34128.22123.32127.72126.561,122,700
Sept 27, 2022123.13125.79122.37123.58122.461,447,300
Sept 26, 2022122.39124.30120.95121.16120.061,385,000
Sept 23, 2022124.50125.21120.20122.39121.281,862,400
Sept 22, 2022129.00129.16124.41125.45124.312,561,200
Sept 21, 2022133.72135.19131.20131.28130.092,000,100
Sept 20, 2022132.08133.09130.77132.75131.541,342,600
Sept 19, 2022128.71133.00128.71132.53131.331,585,200
Sept 16, 2022128.72130.23127.78129.68128.501,690,900
Sept 15, 2022130.16132.66129.54130.43129.24830,600
Sept 14, 2022128.91131.88127.60130.30129.12968,200
Sept 13, 2022130.31131.33128.22128.71127.54965,800
Sept 12, 2022132.25133.78131.55133.73132.51876,200
Sept 09, 2022130.93131.85130.05131.04129.85705,100
Sept 08, 2022127.41130.54127.00130.46129.27957,300
Sept 07, 2022123.59128.07123.03128.05126.891,127,700
Sept 06, 2022125.97126.88122.36123.21122.091,109,000
Sept 02, 2022127.48127.93124.38125.17124.03851,800
Sept 01, 2022122.94125.96122.29125.93124.79917,300
Aug 31, 2022123.81125.11122.82123.71122.591,050,100
Aug 30, 2022125.46126.15122.71123.38122.26700,800
Aug 29, 2022123.74125.48123.35124.70123.57727,000
Aug 26, 2022130.75130.87124.66124.97123.83741,100
Aug 25, 2022128.23130.67127.97130.65129.46854,000
Aug 24, 2022126.45128.55124.61127.68126.521,116,100
Aug 23, 2022127.94128.93126.78126.97125.82762,800
Aug 22, 2022127.16127.17125.75127.14125.981,002,600
Aug 19, 2022131.25131.59128.35129.07127.90779,000
Aug 18, 2022132.52133.06131.22132.37131.17723,800
Aug 17, 2022132.59134.13132.08132.70131.49963,100
Aug 16, 2022131.77135.31131.30134.35133.131,073,700
Aug 15, 2022131.24133.00130.20132.21131.011,113,800
Aug 12, 2022130.93131.94130.27131.91130.71753,000
Aug 11, 2022130.85132.22130.09130.23129.051,029,300
Aug 10, 2022128.35130.93127.91129.88128.701,333,500
Aug 09, 2022125.05125.83123.91125.79124.65826,100
Aug 08, 2022123.73127.18123.73125.34124.20805,000
Aug 05, 2022124.65125.87123.50123.58122.46667,200
Aug 04, 2022126.43127.35125.51125.78124.64801,500
Aug 03, 2022124.73127.32123.81126.87125.72960,500
Aug 02, 2022124.00125.67123.45124.14123.01795,200
Aug 01, 2022123.53125.96122.83124.75123.621,016,800
Jul 29, 2022126.70126.99124.03124.49123.362,380,000
Jul 28, 2022121.50126.67121.05126.58125.431,697,100
Jul 27, 2022116.81121.84116.65121.47120.371,206,800
Jul 26, 2022117.32117.62115.07115.11114.061,102,500
Jul 25, 2022122.00122.00117.32118.78117.701,144,600
Jul 22, 2022122.14123.57120.50121.35120.25774,200
Jul 21, 2022120.84121.86119.70121.69120.58827,800
Jul 20, 2022120.48122.83120.41121.89120.78893,400
Jul 19, 2022117.25120.55117.25120.19119.10820,600
Jul 18, 2022117.70118.68116.01116.43115.37922,100
Jul 15, 2022117.51118.72116.48117.09116.031,002,900
Jul 14, 2022114.69116.65114.28116.16115.101,322,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...