Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
201.77
-0.88 (-0.43%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Darden Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025205.06206.97201.02201.77201.77-0.43%945,204
Apr 22, 2025199.03202.82197.79202.65202.652.83%935,747
Apr 21, 2025199.52200.06194.89197.07197.07-1.57%1,112,779
Apr 17, 2025198.70202.96197.27200.22200.221.19%928,637
Apr 16, 2025199.28200.43196.35197.87197.87-0.85%1,161,246
Apr 15, 2025199.35202.21198.42199.56199.560.15%1,105,585
Apr 14, 2025197.03200.48195.86199.27199.272.47%1,421,170
Apr 11, 2025192.00196.77189.32194.47194.471.27%1,109,076
Apr 10, 2025191.83193.95187.23192.03192.03-2.20%1,289,062
Apr 9, 2025183.30198.65181.00196.35194.935.24%2,018,203
Apr 8, 2025193.03194.22184.33186.58185.23-1.27%1,622,357
Apr 7, 2025186.50194.81181.03188.98187.61-1.77%2,115,619
Apr 4, 2025196.62197.43190.46192.38190.99-4.14%1,913,029
Apr 3, 2025203.40204.68198.32200.68199.23-4.24%2,082,806
Apr 2, 2025206.40210.74205.76209.57208.050.01%1,117,730
Apr 1, 2025206.94209.77204.51209.54208.020.86%986,631
Mar 31, 2025203.05209.27203.05207.76206.261.28%1,556,333
Mar 28, 2025207.56207.56203.25205.13203.65-1.38%798,291
Mar 27, 2025207.50211.00206.32207.99206.490.26%954,280
Mar 26, 2025208.25209.03205.99207.45205.950.14%941,840
Mar 25, 2025207.68208.92205.63207.17205.67-0.67%1,226,701
Mar 24, 2025202.75210.47202.34208.56207.054.32%2,129,641
Mar 21, 2025199.08200.38195.55199.93198.480.46%2,514,388
Mar 20, 2025198.41203.47195.59199.01197.575.77%3,178,770
Mar 19, 2025186.82189.78186.82188.15186.790.04%1,536,802
Mar 18, 2025186.50188.57185.79188.07186.710.25%1,192,748
Mar 17, 2025185.38188.24184.69187.60186.240.87%1,204,096
Mar 14, 2025182.37186.53180.22185.99184.642.68%1,047,364
Mar 13, 2025190.26191.20180.38181.13179.82-4.58%1,644,485
Mar 12, 2025189.46191.11185.31189.82188.450.23%1,245,443
Mar 11, 2025193.69195.06188.84189.39188.02-3.14%1,578,652
Mar 10, 2025194.11197.35193.15195.52194.110.44%1,367,721
Mar 7, 2025191.81195.39189.22194.67193.261.23%1,151,527
Mar 6, 2025192.88195.11191.63192.31190.92-1.21%944,029
Mar 5, 2025192.64195.89191.69194.67193.261.01%870,257
Mar 4, 2025194.43195.70192.30192.72191.33-1.63%1,241,599
Mar 3, 2025201.59203.12195.31195.91194.49-2.27%1,578,585
Feb 28, 2025195.31200.78195.31200.46199.012.84%1,132,721
Feb 27, 2025194.89196.34193.12194.92193.510.45%1,257,404
Feb 26, 2025198.23198.23192.38194.04192.64-1.85%1,212,579
Feb 25, 2025194.94198.65194.94197.69196.261.41%1,383,846
Feb 24, 2025191.93195.39190.85194.94193.531.95%1,300,752
Feb 21, 2025195.18195.50190.06191.21189.83-1.99%1,385,023
Feb 20, 2025195.84197.50193.24195.10193.69-0.89%1,133,482
Feb 19, 2025198.60199.18195.58196.85195.43-1.77%1,551,671
Feb 18, 2025191.06200.66190.68200.40198.954.82%1,928,574
Feb 14, 2025194.08194.08190.22191.19189.81-1.17%1,149,022
Feb 13, 2025195.33196.31192.62193.46192.06-0.69%908,315
Feb 12, 2025193.37195.47192.08194.81193.400.33%798,009
Feb 11, 2025193.06194.92192.14194.17192.77-0.58%895,457