Skip to main content
Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
167.69
+3.13 (1.90%)
Nov 22, 2024, 4:00 PM EST - Market closed

Darden Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024164.36168.47163.82167.69167.691.90%1,270,781
Nov 21, 2024161.95164.80161.31164.56164.561.21%1,252,984
Nov 20, 2024160.06163.06159.40162.59162.591.08%1,473,096
Nov 19, 2024162.25163.66160.32160.85160.85-2.19%1,279,148
Nov 18, 2024166.95168.19163.90164.45164.45-1.40%1,112,115
Nov 15, 2024168.86169.44166.33166.78166.78-1.13%1,979,507
Nov 14, 2024169.50171.21168.27168.69168.69-0.58%889,572
Nov 13, 2024167.62170.81166.75169.68169.681.56%1,311,656
Nov 12, 2024169.92172.10165.63167.08167.08-1.28%1,193,737
Nov 11, 2024169.47171.66168.69169.25169.250.48%1,327,311
Nov 8, 2024168.47170.59167.83168.44168.44-0.02%920,023
Nov 7, 2024170.56170.80167.80168.48168.48-1.44%1,056,379
Nov 6, 2024166.74174.32166.60170.95170.955.93%1,989,034
Nov 5, 2024159.05161.85157.94161.38161.381.64%1,041,193
Nov 4, 2024159.22160.23157.89158.77158.77-0.55%813,434
Nov 1, 2024160.33161.04159.48159.65159.65-0.23%747,657
Oct 31, 2024159.80161.75159.31160.02160.02-0.12%1,112,913
Oct 30, 2024162.81163.53159.78160.21160.21-1.07%761,638
Oct 29, 2024161.05162.74159.50161.94161.94-0.16%864,815
Oct 28, 2024162.01163.00160.22162.20162.201.43%937,084
Oct 25, 2024162.63162.93159.63159.92159.92-1.63%691,387
Oct 24, 2024163.28163.81161.57162.57162.570.13%788,816
Oct 23, 2024160.30163.23159.05162.36162.360.77%1,373,373
Oct 22, 2024162.34162.34160.39161.12161.12-1.78%774,366
Oct 21, 2024164.66165.66163.50164.04164.04-0.33%1,184,729
Oct 18, 2024164.85164.85163.03164.59164.590.19%723,449
Oct 17, 2024162.45164.33161.81164.27164.270.82%911,213
Oct 16, 2024160.09163.13159.82162.93162.931.74%1,127,461
Oct 15, 2024157.18161.56157.01160.14160.142.04%1,332,271
Oct 14, 2024156.43157.55155.90156.94156.940.14%989,585
Oct 11, 2024156.64157.99156.46156.72156.720.51%889,496
Oct 10, 2024156.78157.85155.18155.93155.93-1.66%931,170
Oct 9, 2024158.99159.26157.69158.56157.15-0.36%1,179,992
Oct 8, 2024161.34161.34158.82159.13157.71-0.26%1,024,054
Oct 7, 2024163.08163.54158.49159.55158.13-3.21%1,269,177
Oct 4, 2024163.15164.86163.10164.84163.371.85%1,039,301
Oct 3, 2024161.67162.35160.19161.84160.40-0.53%1,149,011
Oct 2, 2024162.73163.35160.80162.70161.25-0.87%1,371,332
Oct 1, 2024164.17164.96162.97164.12162.66-0.01%1,345,258
Sep 30, 2024166.83167.31163.17164.13162.67-1.55%1,357,292
Sep 27, 2024168.06168.34165.92166.71165.23-0.74%1,447,850
Sep 26, 2024168.88169.53167.16167.95166.46-0.10%1,301,475
Sep 25, 2024171.35171.35167.71168.11166.61-1.75%2,012,172
Sep 24, 2024173.00173.75171.02171.11169.59-0.94%1,219,394
Sep 23, 2024172.01173.27170.78172.74171.201.51%1,801,019
Sep 20, 2024172.67172.67169.00170.17168.66-1.22%2,870,952
Sep 19, 2024173.51173.74167.18172.27170.748.25%3,660,874
Sep 18, 2024162.33162.49158.98159.14157.72-1.48%1,256,301
Sep 17, 2024160.66162.71160.59161.53160.090.87%1,114,905
Sep 16, 2024161.31162.54159.70160.14158.72-0.07%1,430,359
Sep 13, 2024159.00160.94158.91160.25158.821.10%1,034,211
Sep 12, 2024157.90159.20156.47158.51157.100.68%592,730
Sep 11, 2024155.59157.61153.98157.44156.041.18%1,273,223
Sep 10, 2024156.97157.80155.01155.61154.23-0.70%841,928
Sep 9, 2024156.56157.50155.41156.71155.32-0.46%1,203,195
Sep 6, 2024158.98160.64156.95157.43156.03-0.32%1,150,677
Sep 5, 2024160.00160.39157.58157.94156.54-0.88%1,208,511
Sep 4, 2024158.24159.75158.00159.35157.930.70%1,001,174
Sep 3, 2024157.79159.29157.30158.25156.840.06%1,064,171
Aug 30, 2024156.88158.65156.88158.15156.740.89%1,103,482
Aug 29, 2024157.50158.74155.78156.75155.36-0.13%1,308,827
Aug 28, 2024156.13157.89155.64156.96155.560.14%1,274,967
Aug 27, 2024155.92156.87155.31156.74155.350.35%767,893
Aug 26, 2024154.39157.11154.39156.20154.811.38%962,748
Aug 23, 2024154.96156.03153.75154.07152.700.11%969,386
Aug 22, 2024155.69156.58153.23153.90152.53-1.11%902,063
Aug 21, 2024155.77156.30154.73155.63154.250.31%1,195,996
Aug 20, 2024151.50157.30151.00155.15153.773.65%3,235,723
Aug 19, 2024143.92149.86143.91149.68148.354.41%1,517,251
Aug 16, 2024143.84144.66143.08143.36142.08-0.62%768,076
Aug 15, 2024142.19144.87141.82144.25142.972.44%955,544
Aug 14, 2024143.44143.44140.50140.82139.57-2.34%1,063,791
Aug 13, 2024142.47145.06142.17144.20142.921.49%760,743
Aug 12, 2024143.19143.63141.56142.08140.82-0.71%601,255
Aug 9, 2024144.67144.81142.68143.10141.83-0.96%954,324
Aug 8, 2024141.84145.00141.61144.49143.201.85%936,525
Aug 7, 2024142.96145.26141.66141.86140.60-1.12%1,665,596
Aug 6, 2024141.91144.56141.64143.47142.191.59%1,203,033
Aug 5, 2024141.80143.05140.10141.22139.96-1.95%1,662,190
Aug 2, 2024145.00145.00141.22144.03142.75-0.91%2,066,736
Aug 1, 2024147.03147.26142.87145.35144.06-0.64%1,613,776
Jul 31, 2024148.11148.22146.03146.29144.99-1.25%1,841,485
Jul 30, 2024146.86148.92145.67148.14146.820.95%1,180,563
Jul 29, 2024142.25146.81141.02146.75145.443.15%1,486,116
Jul 26, 2024143.00143.72141.88142.27141.000.26%1,185,667
Jul 25, 2024139.64142.37139.12141.90140.641.77%1,352,119
Jul 24, 2024140.06140.15138.21139.43138.19-0.55%1,430,945
Jul 23, 2024142.54143.80140.14140.20138.95-2.37%1,477,873
Jul 22, 2024142.89143.71139.98143.60142.320.52%1,320,515
Jul 19, 2024143.36143.36141.19142.86141.59-0.01%1,008,444
Jul 18, 2024145.61146.20141.68142.87141.60-3.04%1,681,721
Jul 17, 2024144.85148.66144.85147.35146.041.40%1,171,111
Jul 16, 2024143.43145.82142.57145.32144.031.43%1,190,468
Jul 15, 2024142.90144.11142.19143.27142.000.70%1,299,874
Jul 12, 2024140.72142.95140.21142.27141.001.65%1,226,861
Jul 11, 2024136.03140.48135.87139.96138.721.38%1,473,626
Jul 10, 2024138.98139.20136.92138.06136.83-1.59%2,387,003
Jul 9, 2024144.50144.96140.19140.29137.65-3.11%1,517,400
Jul 8, 2024146.28146.56144.50144.79142.06-0.30%910,710
Jul 5, 2024145.13145.50144.25145.22142.48-0.14%952,820