Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
192.19
+4.58 (2.44%)
Jan 27, 2025, 12:10 PM EST - Market open
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 184.80 | 188.51 | 184.02 | 187.61 | 187.61 | 0.77% | 1,304,853 |
| Jan 23, 2025 | 185.09 | 186.44 | 183.55 | 186.17 | 186.17 | 0.28% | 968,022 |
| Jan 22, 2025 | 186.65 | 187.66 | 184.97 | 185.65 | 185.65 | -0.45% | 1,047,048 |
| Jan 21, 2025 | 182.46 | 187.81 | 182.38 | 186.49 | 186.49 | 2.61% | 1,839,180 |
| Jan 17, 2025 | 182.01 | 183.14 | 181.01 | 181.75 | 181.75 | 0.38% | 940,546 |
| Jan 16, 2025 | 180.70 | 182.43 | 179.86 | 181.06 | 181.06 | 0.13% | 763,251 |
| Jan 15, 2025 | 184.53 | 185.04 | 180.79 | 180.83 | 180.83 | -0.66% | 880,154 |
| Jan 14, 2025 | 184.09 | 185.28 | 181.97 | 182.04 | 182.04 | -0.40% | 1,228,082 |
| Jan 13, 2025 | 179.70 | 182.89 | 179.00 | 182.77 | 182.77 | 1.53% | 1,091,135 |
| Jan 10, 2025 | 180.39 | 182.54 | 179.15 | 180.02 | 180.02 | -2.02% | 1,293,274 |
| Jan 8, 2025 | 183.22 | 185.45 | 181.92 | 183.73 | 182.31 | -0.33% | 1,122,289 |
| Jan 7, 2025 | 185.35 | 186.28 | 183.68 | 184.34 | 182.92 | 0.21% | 1,145,622 |
| Jan 6, 2025 | 187.10 | 187.72 | 183.53 | 183.96 | 182.54 | -2.00% | 1,670,897 |
| Jan 3, 2025 | 186.93 | 188.21 | 185.92 | 187.72 | 186.27 | 0.65% | 1,129,387 |
| Jan 2, 2025 | 188.47 | 188.52 | 184.88 | 186.51 | 185.07 | -0.10% | 872,626 |
| Dec 31, 2024 | 187.02 | 188.46 | 185.90 | 186.69 | 185.25 | -0.04% | 834,082 |
| Dec 30, 2024 | 185.43 | 187.83 | 184.85 | 186.77 | 185.33 | -0.43% | 928,871 |
| Dec 27, 2024 | 187.17 | 189.18 | 186.84 | 187.58 | 186.13 | -0.57% | 872,848 |
| Dec 26, 2024 | 186.00 | 188.95 | 185.01 | 188.66 | 187.20 | 1.08% | 1,209,760 |
| Dec 24, 2024 | 185.67 | 186.79 | 183.34 | 186.65 | 185.21 | 1.01% | 626,783 |
| Dec 23, 2024 | 187.95 | 188.48 | 180.48 | 184.79 | 183.36 | -1.49% | 2,048,980 |
| Dec 20, 2024 | 183.37 | 188.88 | 181.08 | 187.59 | 186.14 | 2.26% | 4,153,238 |
| Dec 19, 2024 | 177.72 | 188.82 | 176.84 | 183.44 | 182.02 | 14.74% | 4,766,160 |
| Dec 18, 2024 | 164.99 | 165.99 | 159.67 | 159.87 | 158.64 | -3.38% | 2,673,159 |
| Dec 17, 2024 | 167.44 | 168.93 | 164.24 | 165.46 | 164.18 | -1.26% | 2,161,875 |
| Dec 16, 2024 | 166.51 | 171.61 | 166.51 | 167.57 | 166.28 | 0.53% | 1,809,784 |
| Dec 13, 2024 | 165.20 | 166.99 | 164.39 | 166.69 | 165.40 | 1.03% | 1,472,751 |
| Dec 12, 2024 | 167.65 | 168.80 | 164.38 | 164.99 | 163.72 | -1.69% | 1,512,191 |
| Dec 11, 2024 | 169.19 | 169.87 | 167.62 | 167.83 | 166.54 | -0.29% | 810,033 |
| Dec 10, 2024 | 168.06 | 170.85 | 165.01 | 168.31 | 167.01 | -0.20% | 1,284,307 |
| Dec 9, 2024 | 169.25 | 169.78 | 166.15 | 168.64 | 167.34 | -0.65% | 1,376,444 |
| Dec 6, 2024 | 172.47 | 173.05 | 169.58 | 169.75 | 168.44 | -0.83% | 1,112,528 |
| Dec 5, 2024 | 171.74 | 173.14 | 171.16 | 171.17 | 169.85 | -0.03% | 716,152 |
| Dec 4, 2024 | 170.70 | 171.75 | 170.16 | 171.22 | 169.90 | 0.26% | 768,170 |
| Dec 3, 2024 | 171.61 | 172.08 | 169.95 | 170.77 | 169.45 | -0.72% | 953,356 |
| Dec 2, 2024 | 175.73 | 175.73 | 171.80 | 172.00 | 170.67 | -2.42% | 1,148,741 |
| Nov 29, 2024 | 175.13 | 177.67 | 174.82 | 176.27 | 174.91 | 0.74% | 541,650 |
| Nov 27, 2024 | 174.32 | 176.91 | 174.32 | 174.98 | 173.63 | 0.65% | 714,222 |
| Nov 26, 2024 | 174.33 | 175.07 | 171.32 | 173.85 | 172.51 | -0.78% | 996,188 |
| Nov 25, 2024 | 170.85 | 177.58 | 170.85 | 175.22 | 173.87 | 4.49% | 1,920,888 |
| Nov 22, 2024 | 164.36 | 168.47 | 163.82 | 167.69 | 166.40 | 1.90% | 1,270,781 |
| Nov 21, 2024 | 161.95 | 164.80 | 161.31 | 164.56 | 163.29 | 1.21% | 1,252,984 |
| Nov 20, 2024 | 160.06 | 163.06 | 159.40 | 162.59 | 161.34 | 1.08% | 1,473,096 |
| Nov 19, 2024 | 162.25 | 163.66 | 160.32 | 160.85 | 159.61 | -2.19% | 1,279,148 |
| Nov 18, 2024 | 166.95 | 168.19 | 163.90 | 164.45 | 163.18 | -1.40% | 1,112,115 |
| Nov 15, 2024 | 168.86 | 169.44 | 166.33 | 166.78 | 165.49 | -1.13% | 1,979,507 |
| Nov 14, 2024 | 169.50 | 171.21 | 168.27 | 168.69 | 167.39 | -0.58% | 889,572 |
| Nov 13, 2024 | 167.62 | 170.81 | 166.75 | 169.68 | 168.37 | 1.56% | 1,311,656 |
| Nov 12, 2024 | 169.92 | 172.10 | 165.63 | 167.08 | 165.79 | -1.28% | 1,193,737 |
| Nov 11, 2024 | 169.47 | 171.66 | 168.69 | 169.25 | 167.94 | 0.48% | 1,327,311 |
| Nov 8, 2024 | 168.47 | 170.59 | 167.83 | 168.44 | 167.14 | -0.02% | 920,023 |
| Nov 7, 2024 | 170.56 | 170.80 | 167.80 | 168.48 | 167.18 | -1.44% | 1,056,379 |
| Nov 6, 2024 | 166.74 | 174.32 | 166.60 | 170.95 | 169.63 | 5.93% | 1,989,034 |
| Nov 5, 2024 | 159.05 | 161.85 | 157.94 | 161.38 | 160.14 | 1.64% | 1,041,193 |
| Nov 4, 2024 | 159.22 | 160.23 | 157.89 | 158.77 | 157.55 | -0.55% | 813,434 |
| Nov 1, 2024 | 160.33 | 161.04 | 159.48 | 159.65 | 158.42 | -0.23% | 747,657 |
| Oct 31, 2024 | 159.80 | 161.75 | 159.31 | 160.02 | 158.79 | -0.12% | 1,112,913 |
| Oct 30, 2024 | 162.81 | 163.53 | 159.78 | 160.21 | 158.97 | -1.07% | 761,638 |
| Oct 29, 2024 | 161.05 | 162.74 | 159.50 | 161.94 | 160.69 | -0.16% | 864,815 |
| Oct 28, 2024 | 162.01 | 163.00 | 160.22 | 162.20 | 160.95 | 1.43% | 937,084 |
| Oct 25, 2024 | 162.63 | 162.93 | 159.63 | 159.92 | 158.69 | -1.63% | 691,387 |
| Oct 24, 2024 | 163.28 | 163.81 | 161.57 | 162.57 | 161.32 | 0.13% | 788,816 |
| Oct 23, 2024 | 160.30 | 163.23 | 159.05 | 162.36 | 161.11 | 0.77% | 1,373,373 |
| Oct 22, 2024 | 162.34 | 162.34 | 160.39 | 161.12 | 159.88 | -1.78% | 774,366 |
| Oct 21, 2024 | 164.66 | 165.66 | 163.50 | 164.04 | 162.77 | -0.33% | 1,184,729 |
| Oct 18, 2024 | 164.85 | 164.85 | 163.03 | 164.59 | 163.32 | 0.19% | 723,449 |
| Oct 17, 2024 | 162.45 | 164.33 | 161.81 | 164.27 | 163.00 | 0.82% | 911,213 |
| Oct 16, 2024 | 160.09 | 163.13 | 159.82 | 162.93 | 161.67 | 1.74% | 1,127,461 |
| Oct 15, 2024 | 157.18 | 161.56 | 157.01 | 160.14 | 158.90 | 2.04% | 1,332,271 |
| Oct 14, 2024 | 156.43 | 157.55 | 155.90 | 156.94 | 155.73 | 0.14% | 989,585 |
| Oct 11, 2024 | 156.64 | 157.99 | 156.46 | 156.72 | 155.51 | 0.51% | 889,496 |
| Oct 10, 2024 | 156.78 | 157.85 | 155.18 | 155.93 | 154.73 | -1.66% | 931,170 |
| Oct 9, 2024 | 158.99 | 159.26 | 157.69 | 158.56 | 155.94 | -0.36% | 1,179,992 |
| Oct 8, 2024 | 161.34 | 161.34 | 158.82 | 159.13 | 156.50 | -0.26% | 1,024,054 |
| Oct 7, 2024 | 163.08 | 163.54 | 158.49 | 159.55 | 156.91 | -3.21% | 1,269,177 |
| Oct 4, 2024 | 163.15 | 164.86 | 163.10 | 164.84 | 162.11 | 1.85% | 1,039,301 |
| Oct 3, 2024 | 161.67 | 162.35 | 160.19 | 161.84 | 159.16 | -0.53% | 1,149,011 |
| Oct 2, 2024 | 162.73 | 163.35 | 160.80 | 162.70 | 160.01 | -0.87% | 1,371,332 |
| Oct 1, 2024 | 164.17 | 164.96 | 162.97 | 164.12 | 161.40 | -0.01% | 1,345,258 |
| Sep 30, 2024 | 166.83 | 167.31 | 163.17 | 164.13 | 161.41 | -1.55% | 1,357,292 |
| Sep 27, 2024 | 168.06 | 168.34 | 165.92 | 166.71 | 163.95 | -0.74% | 1,447,850 |
| Sep 26, 2024 | 168.88 | 169.53 | 167.16 | 167.95 | 165.17 | -0.10% | 1,301,475 |
| Sep 25, 2024 | 171.35 | 171.35 | 167.71 | 168.11 | 165.33 | -1.75% | 2,012,172 |
| Sep 24, 2024 | 173.00 | 173.75 | 171.02 | 171.11 | 168.28 | -0.94% | 1,219,394 |
| Sep 23, 2024 | 172.01 | 173.27 | 170.78 | 172.74 | 169.88 | 1.51% | 1,801,019 |
| Sep 20, 2024 | 172.67 | 172.67 | 169.00 | 170.17 | 167.35 | -1.22% | 2,870,952 |
| Sep 19, 2024 | 173.51 | 173.74 | 167.18 | 172.27 | 169.42 | 8.25% | 3,660,874 |
| Sep 18, 2024 | 162.33 | 162.49 | 158.98 | 159.14 | 156.51 | -1.48% | 1,256,301 |
| Sep 17, 2024 | 160.66 | 162.71 | 160.59 | 161.53 | 158.86 | 0.87% | 1,114,905 |
| Sep 16, 2024 | 161.31 | 162.54 | 159.70 | 160.14 | 157.49 | -0.07% | 1,430,359 |
| Sep 13, 2024 | 159.00 | 160.94 | 158.91 | 160.25 | 157.60 | 1.10% | 1,034,211 |
| Sep 12, 2024 | 157.90 | 159.20 | 156.47 | 158.51 | 155.89 | 0.68% | 592,730 |
| Sep 11, 2024 | 155.59 | 157.61 | 153.98 | 157.44 | 154.84 | 1.18% | 1,273,223 |
| Sep 10, 2024 | 156.97 | 157.80 | 155.01 | 155.61 | 153.04 | -0.70% | 841,928 |
| Sep 9, 2024 | 156.56 | 157.50 | 155.41 | 156.71 | 154.12 | -0.46% | 1,203,195 |
| Sep 6, 2024 | 158.98 | 160.64 | 156.95 | 157.43 | 154.83 | -0.32% | 1,150,677 |
| Sep 5, 2024 | 160.00 | 160.39 | 157.58 | 157.94 | 155.33 | -0.88% | 1,208,511 |
| Sep 4, 2024 | 158.24 | 159.75 | 158.00 | 159.35 | 156.71 | 0.70% | 1,001,174 |
| Sep 3, 2024 | 157.79 | 159.29 | 157.30 | 158.25 | 155.63 | 0.06% | 1,064,171 |
| Aug 30, 2024 | 156.88 | 158.65 | 156.88 | 158.15 | 155.53 | 0.89% | 1,103,482 |