Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
217.63
+0.42 (0.19%)
Jun 4, 2025, 1:40 PM - Market open
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 217.19 | 217.90 | 215.33 | 217.35 | - | 0.06% | 225,414 |
| Jun 3, 2025 | 216.53 | 218.22 | 214.65 | 217.21 | 217.21 | 0.17% | 1,255,929 |
| Jun 2, 2025 | 213.26 | 216.90 | 212.53 | 216.85 | 216.85 | 1.23% | 1,185,790 |
| May 30, 2025 | 212.70 | 214.76 | 212.59 | 214.21 | 214.21 | 0.23% | 1,415,700 |
| May 29, 2025 | 214.08 | 215.68 | 211.45 | 213.71 | 213.71 | -0.02% | 1,623,736 |
| May 28, 2025 | 214.02 | 215.05 | 212.87 | 213.76 | 213.76 | -0.14% | 1,066,759 |
| May 27, 2025 | 206.05 | 214.14 | 205.38 | 214.05 | 214.05 | 4.92% | 2,048,307 |
| May 23, 2025 | 202.57 | 204.65 | 201.92 | 204.02 | 204.02 | 0.07% | 901,563 |
| May 22, 2025 | 203.44 | 204.45 | 202.13 | 203.88 | 203.88 | 0.36% | 2,844,412 |
| May 21, 2025 | 205.32 | 206.40 | 202.93 | 203.14 | 203.14 | -1.88% | 1,696,233 |
| May 20, 2025 | 207.95 | 209.41 | 206.93 | 207.04 | 207.04 | -0.81% | 1,231,405 |
| May 19, 2025 | 209.47 | 210.44 | 208.01 | 208.73 | 208.73 | -1.38% | 1,560,337 |
| May 16, 2025 | 209.24 | 211.82 | 208.32 | 211.65 | 211.65 | 1.27% | 2,316,150 |
| May 15, 2025 | 208.13 | 210.94 | 207.50 | 209.00 | 209.00 | 0.76% | 2,227,111 |
| May 14, 2025 | 205.60 | 208.25 | 205.07 | 207.42 | 207.42 | 1.18% | 2,635,161 |
| May 13, 2025 | 204.00 | 209.22 | 203.30 | 205.00 | 205.00 | 0.56% | 2,843,370 |
| May 12, 2025 | 202.60 | 205.95 | 201.40 | 203.85 | 203.85 | 2.74% | 3,983,862 |
| May 9, 2025 | 199.64 | 200.25 | 196.69 | 198.41 | 198.41 | -0.30% | 1,321,036 |
| May 8, 2025 | 200.91 | 201.20 | 198.93 | 199.00 | 199.00 | 0.51% | 1,428,473 |
| May 7, 2025 | 199.57 | 200.93 | 197.82 | 198.00 | 198.00 | -0.25% | 1,754,065 |
| May 6, 2025 | 200.69 | 201.26 | 198.47 | 198.50 | 198.50 | -2.06% | 877,456 |
| May 5, 2025 | 203.57 | 204.15 | 201.86 | 202.68 | 202.68 | -0.59% | 934,160 |
| May 2, 2025 | 202.44 | 204.12 | 201.36 | 203.89 | 203.89 | 2.02% | 820,214 |
| May 1, 2025 | 200.48 | 202.40 | 198.23 | 199.86 | 199.86 | -0.39% | 881,698 |
| Apr 30, 2025 | 197.63 | 201.51 | 194.97 | 200.64 | 200.64 | 0.92% | 1,155,455 |
| Apr 29, 2025 | 199.00 | 199.85 | 196.37 | 198.82 | 198.82 | -0.77% | 877,834 |
| Apr 28, 2025 | 199.48 | 200.93 | 197.45 | 200.37 | 200.37 | 0.64% | 979,400 |
| Apr 25, 2025 | 199.22 | 201.08 | 197.78 | 199.10 | 199.10 | -0.67% | 811,759 |
| Apr 24, 2025 | 200.73 | 200.73 | 197.52 | 200.44 | 200.44 | -0.66% | 935,840 |
| Apr 23, 2025 | 205.06 | 206.97 | 201.02 | 201.77 | 201.77 | -0.43% | 945,204 |
| Apr 22, 2025 | 199.03 | 202.82 | 197.79 | 202.65 | 202.65 | 2.83% | 935,747 |
| Apr 21, 2025 | 199.52 | 200.06 | 194.89 | 197.07 | 197.07 | -1.57% | 1,112,779 |
| Apr 17, 2025 | 198.70 | 202.96 | 197.27 | 200.22 | 200.22 | 1.19% | 928,637 |
| Apr 16, 2025 | 199.28 | 200.43 | 196.35 | 197.87 | 197.87 | -0.85% | 1,161,246 |
| Apr 15, 2025 | 199.35 | 202.21 | 198.42 | 199.56 | 199.56 | 0.15% | 1,105,585 |
| Apr 14, 2025 | 197.03 | 200.48 | 195.86 | 199.27 | 199.27 | 2.47% | 1,421,170 |
| Apr 11, 2025 | 192.00 | 196.77 | 189.32 | 194.47 | 194.47 | 1.27% | 1,109,076 |
| Apr 10, 2025 | 191.83 | 193.95 | 187.23 | 192.03 | 192.03 | -2.20% | 1,289,062 |
| Apr 9, 2025 | 183.30 | 198.65 | 181.00 | 196.35 | 194.93 | 5.24% | 2,018,203 |
| Apr 8, 2025 | 193.03 | 194.22 | 184.33 | 186.58 | 185.23 | -1.27% | 1,622,357 |
| Apr 7, 2025 | 186.50 | 194.81 | 181.03 | 188.98 | 187.61 | -1.77% | 2,115,619 |
| Apr 4, 2025 | 196.62 | 197.43 | 190.46 | 192.38 | 190.99 | -4.14% | 1,913,029 |
| Apr 3, 2025 | 203.40 | 204.68 | 198.32 | 200.68 | 199.23 | -4.24% | 2,082,806 |
| Apr 2, 2025 | 206.40 | 210.74 | 205.76 | 209.57 | 208.05 | 0.01% | 1,117,730 |
| Apr 1, 2025 | 206.94 | 209.77 | 204.51 | 209.54 | 208.02 | 0.86% | 986,631 |
| Mar 31, 2025 | 203.05 | 209.27 | 203.05 | 207.76 | 206.26 | 1.28% | 1,556,333 |
| Mar 28, 2025 | 207.56 | 207.56 | 203.25 | 205.13 | 203.65 | -1.38% | 798,291 |
| Mar 27, 2025 | 207.50 | 211.00 | 206.32 | 207.99 | 206.49 | 0.26% | 954,280 |
| Mar 26, 2025 | 208.25 | 209.03 | 205.99 | 207.45 | 205.95 | 0.14% | 941,840 |
| Mar 25, 2025 | 207.68 | 208.92 | 205.63 | 207.17 | 205.67 | -0.67% | 1,226,701 |