Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
209.54
+2.41 (1.16%)
Jul 18, 2025, 4:00 PM - Market closed
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 207.84 | 210.26 | 206.39 | 209.54 | 209.54 | 1.16% | 1,051,400 |
| Jul 17, 2025 | 207.16 | 209.39 | 205.31 | 207.13 | 207.13 | -0.54% | 1,269,358 |
| Jul 16, 2025 | 206.34 | 209.51 | 206.12 | 208.25 | 208.25 | 0.75% | 1,113,947 |
| Jul 15, 2025 | 207.76 | 208.63 | 206.09 | 206.71 | 206.71 | -1.32% | 1,215,391 |
| Jul 14, 2025 | 209.66 | 210.82 | 208.06 | 209.48 | 209.48 | 0.07% | 1,173,913 |
| Jul 11, 2025 | 212.28 | 212.43 | 208.00 | 209.34 | 209.34 | -1.66% | 1,470,966 |
| Jul 10, 2025 | 214.25 | 216.75 | 212.35 | 212.88 | 212.88 | -1.37% | 1,332,072 |
| Jul 9, 2025 | 218.40 | 218.50 | 215.44 | 215.83 | 214.32 | -0.83% | 1,087,755 |
| Jul 8, 2025 | 216.96 | 218.23 | 215.13 | 217.63 | 216.11 | 0.75% | 838,142 |
| Jul 7, 2025 | 219.32 | 220.32 | 214.32 | 216.02 | 214.51 | -1.93% | 1,247,833 |
| Jul 3, 2025 | 219.84 | 220.85 | 218.82 | 220.27 | 218.73 | 0.43% | 604,934 |
| Jul 2, 2025 | 218.91 | 219.66 | 215.28 | 219.33 | 217.80 | -0.12% | 1,314,631 |
| Jul 1, 2025 | 217.66 | 222.56 | 217.61 | 219.60 | 218.06 | 0.75% | 1,518,050 |
| Jun 30, 2025 | 216.35 | 218.68 | 215.53 | 217.97 | 216.45 | 0.85% | 1,487,006 |
| Jun 27, 2025 | 215.84 | 216.37 | 213.73 | 216.13 | 214.62 | 0.07% | 3,490,831 |
| Jun 26, 2025 | 218.93 | 218.93 | 215.34 | 215.97 | 214.46 | -0.69% | 1,425,173 |
| Jun 25, 2025 | 221.02 | 221.48 | 216.27 | 217.46 | 215.94 | -1.53% | 1,711,545 |
| Jun 24, 2025 | 223.50 | 224.94 | 220.63 | 220.83 | 219.29 | -0.23% | 1,686,486 |
| Jun 23, 2025 | 221.86 | 223.88 | 213.07 | 221.34 | 219.79 | -1.97% | 2,729,603 |
| Jun 20, 2025 | 223.57 | 228.27 | 217.01 | 225.78 | 224.20 | 1.36% | 3,826,406 |
| Jun 18, 2025 | 225.21 | 226.33 | 221.41 | 222.75 | 221.19 | -0.90% | 2,672,282 |
| Jun 17, 2025 | 224.39 | 226.98 | 223.09 | 224.78 | 223.21 | 0.01% | 2,161,507 |
| Jun 16, 2025 | 220.15 | 225.41 | 220.15 | 224.76 | 223.19 | 3.34% | 1,914,428 |
| Jun 13, 2025 | 217.69 | 218.70 | 215.52 | 217.50 | 215.98 | -0.14% | 1,329,353 |
| Jun 12, 2025 | 216.53 | 217.91 | 215.94 | 217.81 | 216.29 | 0.06% | 783,288 |
| Jun 11, 2025 | 216.58 | 219.05 | 215.71 | 217.67 | 216.15 | 0.68% | 951,536 |
| Jun 10, 2025 | 219.40 | 220.01 | 215.67 | 216.20 | 214.69 | -1.59% | 949,609 |
| Jun 9, 2025 | 217.52 | 220.79 | 216.14 | 219.70 | 218.16 | 1.00% | 1,364,655 |
| Jun 6, 2025 | 217.18 | 218.16 | 214.93 | 217.53 | 216.01 | 1.15% | 761,191 |
| Jun 5, 2025 | 215.94 | 216.44 | 213.99 | 215.06 | 213.56 | -0.55% | 835,377 |
| Jun 4, 2025 | 217.19 | 217.90 | 215.33 | 216.25 | 214.74 | -0.44% | 811,451 |
| Jun 3, 2025 | 216.53 | 218.22 | 214.65 | 217.21 | 215.69 | 0.17% | 1,255,929 |
| Jun 2, 2025 | 213.26 | 216.90 | 212.53 | 216.85 | 215.33 | 1.23% | 1,185,790 |
| May 30, 2025 | 212.70 | 214.76 | 212.59 | 214.21 | 212.71 | 0.23% | 1,415,700 |
| May 29, 2025 | 214.08 | 215.68 | 211.45 | 213.71 | 212.22 | -0.02% | 1,623,736 |
| May 28, 2025 | 214.02 | 215.05 | 212.87 | 213.76 | 212.26 | -0.14% | 1,066,759 |
| May 27, 2025 | 206.05 | 214.14 | 205.38 | 214.05 | 212.55 | 4.92% | 2,048,307 |
| May 23, 2025 | 202.57 | 204.65 | 201.92 | 204.02 | 202.59 | 0.07% | 901,563 |
| May 22, 2025 | 203.44 | 204.45 | 202.13 | 203.88 | 202.45 | 0.36% | 2,844,412 |
| May 21, 2025 | 205.32 | 206.40 | 202.93 | 203.14 | 201.72 | -1.88% | 1,696,233 |
| May 20, 2025 | 207.95 | 209.41 | 206.93 | 207.04 | 205.59 | -0.81% | 1,231,405 |
| May 19, 2025 | 209.47 | 210.44 | 208.01 | 208.73 | 207.27 | -1.38% | 1,560,337 |
| May 16, 2025 | 209.24 | 211.82 | 208.32 | 211.65 | 210.17 | 1.27% | 2,316,150 |
| May 15, 2025 | 208.13 | 210.94 | 207.50 | 209.00 | 207.54 | 0.76% | 2,227,111 |
| May 14, 2025 | 205.60 | 208.25 | 205.07 | 207.42 | 205.97 | 1.18% | 2,635,161 |
| May 13, 2025 | 204.00 | 209.22 | 203.30 | 205.00 | 203.57 | 0.56% | 2,843,370 |
| May 12, 2025 | 202.60 | 205.95 | 201.40 | 203.85 | 202.42 | 2.74% | 3,983,862 |
| May 9, 2025 | 199.64 | 200.25 | 196.69 | 198.41 | 197.02 | -0.30% | 1,321,036 |
| May 8, 2025 | 200.91 | 201.20 | 198.93 | 199.00 | 197.61 | 0.51% | 1,428,473 |
| May 7, 2025 | 199.57 | 200.93 | 197.82 | 198.00 | 196.62 | -0.25% | 1,754,065 |