Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
167.95
-0.16 (-0.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 168.88 | 169.53 | 167.16 | 167.95 | 167.95 | -0.10% | 1,290,239 |
| Sep 25, 2024 | 171.35 | 171.35 | 167.71 | 168.11 | 168.11 | -1.75% | 2,012,172 |
| Sep 24, 2024 | 173.00 | 173.75 | 171.02 | 171.11 | 171.11 | -0.94% | 1,219,394 |
| Sep 23, 2024 | 172.01 | 173.27 | 170.78 | 172.74 | 172.74 | 1.51% | 1,801,019 |
| Sep 20, 2024 | 172.67 | 172.67 | 169.00 | 170.17 | 170.17 | -1.22% | 2,870,952 |
| Sep 19, 2024 | 173.51 | 173.74 | 167.18 | 172.27 | 172.27 | 8.25% | 3,660,874 |
| Sep 18, 2024 | 162.33 | 162.49 | 158.98 | 159.14 | 159.14 | -1.48% | 1,256,301 |
| Sep 17, 2024 | 160.66 | 162.71 | 160.59 | 161.53 | 161.53 | 0.87% | 1,114,905 |
| Sep 16, 2024 | 161.31 | 162.54 | 159.70 | 160.14 | 160.14 | -0.07% | 1,430,359 |
| Sep 13, 2024 | 159.00 | 160.94 | 158.91 | 160.25 | 160.25 | 1.10% | 1,034,211 |
| Sep 12, 2024 | 157.90 | 159.20 | 156.47 | 158.51 | 158.51 | 0.68% | 592,730 |
| Sep 11, 2024 | 155.59 | 157.61 | 153.98 | 157.44 | 157.44 | 1.18% | 1,273,223 |
| Sep 10, 2024 | 156.97 | 157.80 | 155.01 | 155.61 | 155.61 | -0.70% | 841,928 |
| Sep 9, 2024 | 156.56 | 157.50 | 155.41 | 156.71 | 156.71 | -0.46% | 1,203,195 |
| Sep 6, 2024 | 158.98 | 160.64 | 156.95 | 157.43 | 157.43 | -0.32% | 1,150,677 |
| Sep 5, 2024 | 160.00 | 160.39 | 157.58 | 157.94 | 157.94 | -0.88% | 1,208,511 |
| Sep 4, 2024 | 158.24 | 159.75 | 158.00 | 159.35 | 159.35 | 0.70% | 1,001,174 |
| Sep 3, 2024 | 157.79 | 159.29 | 157.30 | 158.25 | 158.25 | 0.06% | 1,064,171 |
| Aug 30, 2024 | 156.88 | 158.65 | 156.88 | 158.15 | 158.15 | 0.89% | 1,103,482 |
| Aug 29, 2024 | 157.50 | 158.74 | 155.78 | 156.75 | 156.75 | -0.13% | 1,308,827 |
| Aug 28, 2024 | 156.13 | 157.89 | 155.64 | 156.96 | 156.96 | 0.14% | 1,274,967 |
| Aug 27, 2024 | 155.92 | 156.87 | 155.31 | 156.74 | 156.74 | 0.35% | 767,893 |
| Aug 26, 2024 | 154.39 | 157.11 | 154.39 | 156.20 | 156.20 | 1.38% | 962,748 |
| Aug 23, 2024 | 154.96 | 156.03 | 153.75 | 154.07 | 154.07 | 0.11% | 969,386 |
| Aug 22, 2024 | 155.69 | 156.58 | 153.23 | 153.90 | 153.90 | -1.11% | 902,063 |
| Aug 21, 2024 | 155.77 | 156.30 | 154.73 | 155.63 | 155.63 | 0.31% | 1,195,996 |
| Aug 20, 2024 | 151.50 | 157.30 | 151.00 | 155.15 | 155.15 | 3.65% | 3,235,723 |
| Aug 19, 2024 | 143.92 | 149.86 | 143.91 | 149.68 | 149.68 | 4.41% | 1,517,251 |
| Aug 16, 2024 | 143.84 | 144.66 | 143.08 | 143.36 | 143.36 | -0.62% | 768,076 |
| Aug 15, 2024 | 142.19 | 144.87 | 141.82 | 144.25 | 144.25 | 2.44% | 955,544 |
| Aug 14, 2024 | 143.44 | 143.44 | 140.50 | 140.82 | 140.82 | -2.34% | 1,063,791 |
| Aug 13, 2024 | 142.47 | 145.06 | 142.17 | 144.20 | 144.20 | 1.49% | 760,743 |
| Aug 12, 2024 | 143.19 | 143.63 | 141.56 | 142.08 | 142.08 | -0.71% | 601,255 |
| Aug 9, 2024 | 144.67 | 144.81 | 142.68 | 143.10 | 143.10 | -0.96% | 954,324 |
| Aug 8, 2024 | 141.84 | 145.00 | 141.61 | 144.49 | 144.49 | 1.85% | 936,525 |
| Aug 7, 2024 | 142.96 | 145.26 | 141.66 | 141.86 | 141.86 | -1.12% | 1,665,596 |
| Aug 6, 2024 | 141.91 | 144.56 | 141.64 | 143.47 | 143.47 | 1.59% | 1,203,033 |
| Aug 5, 2024 | 141.80 | 143.05 | 140.10 | 141.22 | 141.22 | -1.95% | 1,662,190 |
| Aug 2, 2024 | 145.00 | 145.00 | 141.22 | 144.03 | 144.03 | -0.91% | 2,066,736 |
| Aug 1, 2024 | 147.03 | 147.26 | 142.87 | 145.35 | 145.35 | -0.64% | 1,613,776 |
| Jul 31, 2024 | 148.11 | 148.22 | 146.03 | 146.29 | 146.29 | -1.25% | 1,841,485 |
| Jul 30, 2024 | 146.86 | 148.92 | 145.67 | 148.14 | 148.14 | 0.95% | 1,180,563 |
| Jul 29, 2024 | 142.25 | 146.81 | 141.02 | 146.75 | 146.75 | 3.15% | 1,486,116 |
| Jul 26, 2024 | 143.00 | 143.72 | 141.88 | 142.27 | 142.27 | 0.26% | 1,185,667 |
| Jul 25, 2024 | 139.64 | 142.37 | 139.12 | 141.90 | 141.90 | 1.77% | 1,352,119 |
| Jul 24, 2024 | 140.06 | 140.15 | 138.21 | 139.43 | 139.43 | -0.55% | 1,430,945 |
| Jul 23, 2024 | 142.54 | 143.80 | 140.14 | 140.20 | 140.20 | -2.37% | 1,477,873 |
| Jul 22, 2024 | 142.89 | 143.71 | 139.98 | 143.60 | 143.60 | 0.52% | 1,320,515 |
| Jul 19, 2024 | 143.36 | 143.36 | 141.19 | 142.86 | 142.86 | -0.01% | 1,008,444 |
| Jul 18, 2024 | 145.61 | 146.20 | 141.68 | 142.87 | 142.87 | -3.04% | 1,681,721 |
| Jul 17, 2024 | 144.85 | 148.66 | 144.85 | 147.35 | 147.35 | 1.40% | 1,171,111 |
| Jul 16, 2024 | 143.43 | 145.82 | 142.57 | 145.32 | 145.32 | 1.43% | 1,190,468 |
| Jul 15, 2024 | 142.90 | 144.11 | 142.19 | 143.27 | 143.27 | 0.70% | 1,299,874 |
| Jul 12, 2024 | 140.72 | 142.95 | 140.21 | 142.27 | 142.27 | 1.65% | 1,226,861 |
| Jul 11, 2024 | 136.03 | 140.48 | 135.87 | 139.96 | 139.96 | 1.38% | 1,473,626 |
| Jul 10, 2024 | 138.98 | 139.20 | 136.92 | 138.06 | 138.06 | -1.59% | 2,387,003 |
| Jul 9, 2024 | 144.50 | 144.96 | 140.19 | 140.29 | 138.88 | -3.11% | 1,517,400 |
| Jul 8, 2024 | 146.28 | 146.56 | 144.50 | 144.79 | 143.34 | -0.30% | 910,710 |
| Jul 5, 2024 | 145.13 | 145.50 | 144.25 | 145.22 | 143.76 | -0.14% | 952,820 |
| Jul 3, 2024 | 145.54 | 146.68 | 144.67 | 145.42 | 143.96 | -0.92% | 603,932 |
| Jul 2, 2024 | 148.68 | 149.00 | 146.53 | 146.77 | 145.30 | -1.05% | 1,066,312 |
| Jul 1, 2024 | 151.81 | 151.81 | 147.71 | 148.33 | 146.84 | -1.98% | 898,901 |
| Jun 28, 2024 | 152.40 | 153.75 | 150.95 | 151.32 | 149.80 | -0.53% | 1,701,216 |
| Jun 27, 2024 | 152.35 | 153.11 | 150.46 | 152.12 | 150.59 | -0.01% | 1,104,479 |
| Jun 26, 2024 | 152.18 | 152.39 | 150.26 | 152.13 | 150.60 | -0.63% | 959,280 |
| Jun 25, 2024 | 154.33 | 155.03 | 152.46 | 153.09 | 151.55 | -0.67% | 1,009,669 |
| Jun 24, 2024 | 153.31 | 154.94 | 152.30 | 154.13 | 152.58 | 0.55% | 1,605,122 |
| Jun 21, 2024 | 155.00 | 155.00 | 151.75 | 153.28 | 151.74 | -0.65% | 2,668,375 |
| Jun 20, 2024 | 157.48 | 158.00 | 151.81 | 154.29 | 152.74 | 1.53% | 2,727,622 |
| Jun 18, 2024 | 153.49 | 154.86 | 151.67 | 151.96 | 150.44 | -1.05% | 2,335,369 |
| Jun 17, 2024 | 148.81 | 154.55 | 148.59 | 153.58 | 152.04 | 3.23% | 2,551,210 |
| Jun 14, 2024 | 146.82 | 148.80 | 146.19 | 148.78 | 147.29 | 0.88% | 1,229,208 |
| Jun 13, 2024 | 145.59 | 147.64 | 145.31 | 147.48 | 146.00 | 0.20% | 1,208,256 |
| Jun 12, 2024 | 147.64 | 148.88 | 146.86 | 147.19 | 145.71 | 0.40% | 1,320,160 |
| Jun 11, 2024 | 147.02 | 147.16 | 145.76 | 146.61 | 145.14 | -0.72% | 920,322 |
| Jun 10, 2024 | 148.40 | 148.86 | 147.25 | 147.68 | 146.20 | -0.58% | 930,317 |
| Jun 7, 2024 | 149.21 | 150.63 | 148.23 | 148.54 | 147.05 | -1.05% | 937,500 |
| Jun 6, 2024 | 150.25 | 151.37 | 149.60 | 150.11 | 148.60 | -0.33% | 710,623 |
| Jun 5, 2024 | 149.72 | 151.00 | 147.74 | 150.61 | 149.10 | 0.53% | 822,640 |
| Jun 4, 2024 | 150.48 | 151.46 | 149.63 | 149.81 | 148.31 | -0.88% | 790,532 |
| Jun 3, 2024 | 149.85 | 152.44 | 149.38 | 151.14 | 149.62 | 0.50% | 932,190 |
| May 31, 2024 | 148.11 | 150.47 | 147.61 | 150.39 | 148.88 | 1.58% | 1,532,535 |
| May 30, 2024 | 146.74 | 148.42 | 146.22 | 148.05 | 146.56 | 1.42% | 753,900 |
| May 29, 2024 | 147.41 | 148.41 | 145.75 | 145.98 | 144.52 | -1.58% | 964,074 |
| May 28, 2024 | 147.52 | 149.72 | 147.18 | 148.32 | 146.83 | 0.49% | 1,348,682 |
| May 24, 2024 | 148.28 | 148.56 | 147.15 | 147.60 | 146.12 | -0.04% | 843,680 |
| May 23, 2024 | 148.76 | 148.80 | 146.63 | 147.66 | 146.18 | -0.71% | 921,188 |
| May 22, 2024 | 149.16 | 149.60 | 148.21 | 148.71 | 147.22 | -0.65% | 1,189,926 |
| May 21, 2024 | 152.24 | 152.27 | 149.50 | 149.69 | 148.19 | -1.51% | 942,669 |
| May 20, 2024 | 154.08 | 154.42 | 151.90 | 151.98 | 150.45 | -1.31% | 969,374 |
| May 17, 2024 | 153.07 | 154.09 | 151.74 | 154.00 | 152.45 | 1.70% | 1,191,434 |
| May 16, 2024 | 152.22 | 152.80 | 150.92 | 151.42 | 149.90 | -0.24% | 1,056,863 |
| May 15, 2024 | 149.29 | 151.93 | 148.96 | 151.78 | 150.26 | 1.91% | 1,181,533 |
| May 14, 2024 | 150.19 | 151.46 | 148.03 | 148.94 | 147.45 | -0.08% | 1,119,786 |
| May 13, 2024 | 148.58 | 150.01 | 148.06 | 149.06 | 147.56 | 0.55% | 1,354,728 |
| May 10, 2024 | 147.27 | 149.30 | 147.27 | 148.25 | 146.76 | 0.91% | 1,082,397 |
| May 9, 2024 | 148.05 | 148.39 | 146.36 | 146.92 | 145.45 | -0.72% | 950,078 |
| May 8, 2024 | 146.25 | 148.05 | 145.77 | 147.98 | 146.49 | 0.65% | 1,226,027 |
| May 7, 2024 | 147.66 | 148.68 | 146.25 | 147.03 | 145.55 | -0.31% | 1,557,809 |
| May 6, 2024 | 149.70 | 150.38 | 147.23 | 147.48 | 146.00 | -1.19% | 1,545,207 |