Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
188.66
+2.01 (1.08%)
Dec 26, 2024, 4:00 PM EST - Market closed
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 186.00 | 188.95 | 185.01 | 188.66 | 188.66 | 1.08% | 1,179,353 |
| Dec 24, 2024 | 185.67 | 186.79 | 183.34 | 186.65 | 186.65 | 1.01% | 626,783 |
| Dec 23, 2024 | 187.95 | 188.48 | 180.48 | 184.79 | 184.79 | -1.49% | 2,048,980 |
| Dec 20, 2024 | 183.37 | 188.88 | 181.08 | 187.59 | 187.59 | 2.26% | 4,153,238 |
| Dec 19, 2024 | 177.72 | 188.82 | 176.84 | 183.44 | 183.44 | 14.74% | 4,766,160 |
| Dec 18, 2024 | 164.99 | 165.99 | 159.67 | 159.87 | 159.87 | -3.38% | 2,673,159 |
| Dec 17, 2024 | 167.44 | 168.93 | 164.24 | 165.46 | 165.46 | -1.26% | 2,161,875 |
| Dec 16, 2024 | 166.51 | 171.61 | 166.51 | 167.57 | 167.57 | 0.53% | 1,809,784 |
| Dec 13, 2024 | 165.20 | 166.99 | 164.39 | 166.69 | 166.69 | 1.03% | 1,472,751 |
| Dec 12, 2024 | 167.65 | 168.80 | 164.38 | 164.99 | 164.99 | -1.69% | 1,512,191 |
| Dec 11, 2024 | 169.19 | 169.87 | 167.62 | 167.83 | 167.83 | -0.29% | 810,033 |
| Dec 10, 2024 | 168.06 | 170.85 | 165.01 | 168.31 | 168.31 | -0.20% | 1,284,307 |
| Dec 9, 2024 | 169.25 | 169.78 | 166.15 | 168.64 | 168.64 | -0.65% | 1,376,444 |
| Dec 6, 2024 | 172.47 | 173.05 | 169.58 | 169.75 | 169.75 | -0.83% | 1,112,528 |
| Dec 5, 2024 | 171.74 | 173.14 | 171.16 | 171.17 | 171.17 | -0.03% | 716,152 |
| Dec 4, 2024 | 170.70 | 171.75 | 170.16 | 171.22 | 171.22 | 0.26% | 768,170 |
| Dec 3, 2024 | 171.61 | 172.08 | 169.95 | 170.77 | 170.77 | -0.72% | 953,356 |
| Dec 2, 2024 | 175.73 | 175.73 | 171.80 | 172.00 | 172.00 | -2.42% | 1,148,741 |
| Nov 29, 2024 | 175.13 | 177.67 | 174.82 | 176.27 | 176.27 | 0.74% | 541,650 |
| Nov 27, 2024 | 174.32 | 176.91 | 174.32 | 174.98 | 174.98 | 0.65% | 714,222 |
| Nov 26, 2024 | 174.33 | 175.07 | 171.32 | 173.85 | 173.85 | -0.78% | 996,188 |
| Nov 25, 2024 | 170.85 | 177.58 | 170.85 | 175.22 | 175.22 | 4.49% | 1,920,888 |
| Nov 22, 2024 | 164.36 | 168.47 | 163.82 | 167.69 | 167.69 | 1.90% | 1,270,781 |
| Nov 21, 2024 | 161.95 | 164.80 | 161.31 | 164.56 | 164.56 | 1.21% | 1,252,984 |
| Nov 20, 2024 | 160.06 | 163.06 | 159.40 | 162.59 | 162.59 | 1.08% | 1,473,096 |
| Nov 19, 2024 | 162.25 | 163.66 | 160.32 | 160.85 | 160.85 | -2.19% | 1,279,148 |
| Nov 18, 2024 | 166.95 | 168.19 | 163.90 | 164.45 | 164.45 | -1.40% | 1,112,115 |
| Nov 15, 2024 | 168.86 | 169.44 | 166.33 | 166.78 | 166.78 | -1.13% | 1,979,507 |
| Nov 14, 2024 | 169.50 | 171.21 | 168.27 | 168.69 | 168.69 | -0.58% | 889,572 |
| Nov 13, 2024 | 167.62 | 170.81 | 166.75 | 169.68 | 169.68 | 1.56% | 1,311,656 |
| Nov 12, 2024 | 169.92 | 172.10 | 165.63 | 167.08 | 167.08 | -1.28% | 1,193,737 |
| Nov 11, 2024 | 169.47 | 171.66 | 168.69 | 169.25 | 169.25 | 0.48% | 1,327,311 |
| Nov 8, 2024 | 168.47 | 170.59 | 167.83 | 168.44 | 168.44 | -0.02% | 920,023 |
| Nov 7, 2024 | 170.56 | 170.80 | 167.80 | 168.48 | 168.48 | -1.44% | 1,056,379 |
| Nov 6, 2024 | 166.74 | 174.32 | 166.60 | 170.95 | 170.95 | 5.93% | 1,989,034 |
| Nov 5, 2024 | 159.05 | 161.85 | 157.94 | 161.38 | 161.38 | 1.64% | 1,041,193 |
| Nov 4, 2024 | 159.22 | 160.23 | 157.89 | 158.77 | 158.77 | -0.55% | 813,434 |
| Nov 1, 2024 | 160.33 | 161.04 | 159.48 | 159.65 | 159.65 | -0.23% | 747,657 |
| Oct 31, 2024 | 159.80 | 161.75 | 159.31 | 160.02 | 160.02 | -0.12% | 1,112,913 |
| Oct 30, 2024 | 162.81 | 163.53 | 159.78 | 160.21 | 160.21 | -1.07% | 761,638 |
| Oct 29, 2024 | 161.05 | 162.74 | 159.50 | 161.94 | 161.94 | -0.16% | 864,815 |
| Oct 28, 2024 | 162.01 | 163.00 | 160.22 | 162.20 | 162.20 | 1.43% | 937,084 |
| Oct 25, 2024 | 162.63 | 162.93 | 159.63 | 159.92 | 159.92 | -1.63% | 691,387 |
| Oct 24, 2024 | 163.28 | 163.81 | 161.57 | 162.57 | 162.57 | 0.13% | 788,816 |
| Oct 23, 2024 | 160.30 | 163.23 | 159.05 | 162.36 | 162.36 | 0.77% | 1,373,373 |
| Oct 22, 2024 | 162.34 | 162.34 | 160.39 | 161.12 | 161.12 | -1.78% | 774,366 |
| Oct 21, 2024 | 164.66 | 165.66 | 163.50 | 164.04 | 164.04 | -0.33% | 1,184,729 |
| Oct 18, 2024 | 164.85 | 164.85 | 163.03 | 164.59 | 164.59 | 0.19% | 723,449 |
| Oct 17, 2024 | 162.45 | 164.33 | 161.81 | 164.27 | 164.27 | 0.82% | 911,213 |
| Oct 16, 2024 | 160.09 | 163.13 | 159.82 | 162.93 | 162.93 | 1.74% | 1,127,461 |
| Oct 15, 2024 | 157.18 | 161.56 | 157.01 | 160.14 | 160.14 | 2.04% | 1,332,271 |
| Oct 14, 2024 | 156.43 | 157.55 | 155.90 | 156.94 | 156.94 | 0.14% | 989,585 |
| Oct 11, 2024 | 156.64 | 157.99 | 156.46 | 156.72 | 156.72 | 0.51% | 889,496 |
| Oct 10, 2024 | 156.78 | 157.85 | 155.18 | 155.93 | 155.93 | -1.66% | 931,170 |
| Oct 9, 2024 | 158.99 | 159.26 | 157.69 | 158.56 | 157.15 | -0.36% | 1,179,992 |
| Oct 8, 2024 | 161.34 | 161.34 | 158.82 | 159.13 | 157.71 | -0.26% | 1,024,054 |
| Oct 7, 2024 | 163.08 | 163.54 | 158.49 | 159.55 | 158.13 | -3.21% | 1,269,177 |
| Oct 4, 2024 | 163.15 | 164.86 | 163.10 | 164.84 | 163.37 | 1.85% | 1,039,301 |
| Oct 3, 2024 | 161.67 | 162.35 | 160.19 | 161.84 | 160.40 | -0.53% | 1,149,011 |
| Oct 2, 2024 | 162.73 | 163.35 | 160.80 | 162.70 | 161.25 | -0.87% | 1,371,332 |
| Oct 1, 2024 | 164.17 | 164.96 | 162.97 | 164.12 | 162.66 | -0.01% | 1,345,258 |
| Sep 30, 2024 | 166.83 | 167.31 | 163.17 | 164.13 | 162.67 | -1.55% | 1,357,292 |
| Sep 27, 2024 | 168.06 | 168.34 | 165.92 | 166.71 | 165.23 | -0.74% | 1,447,850 |
| Sep 26, 2024 | 168.88 | 169.53 | 167.16 | 167.95 | 166.46 | -0.10% | 1,301,475 |
| Sep 25, 2024 | 171.35 | 171.35 | 167.71 | 168.11 | 166.61 | -1.75% | 2,012,172 |
| Sep 24, 2024 | 173.00 | 173.75 | 171.02 | 171.11 | 169.59 | -0.94% | 1,219,394 |
| Sep 23, 2024 | 172.01 | 173.27 | 170.78 | 172.74 | 171.20 | 1.51% | 1,801,019 |
| Sep 20, 2024 | 172.67 | 172.67 | 169.00 | 170.17 | 168.66 | -1.22% | 2,870,952 |
| Sep 19, 2024 | 173.51 | 173.74 | 167.18 | 172.27 | 170.74 | 8.25% | 3,660,874 |
| Sep 18, 2024 | 162.33 | 162.49 | 158.98 | 159.14 | 157.72 | -1.48% | 1,256,301 |
| Sep 17, 2024 | 160.66 | 162.71 | 160.59 | 161.53 | 160.09 | 0.87% | 1,114,905 |
| Sep 16, 2024 | 161.31 | 162.54 | 159.70 | 160.14 | 158.72 | -0.07% | 1,430,359 |
| Sep 13, 2024 | 159.00 | 160.94 | 158.91 | 160.25 | 158.82 | 1.10% | 1,034,211 |
| Sep 12, 2024 | 157.90 | 159.20 | 156.47 | 158.51 | 157.10 | 0.68% | 592,730 |
| Sep 11, 2024 | 155.59 | 157.61 | 153.98 | 157.44 | 156.04 | 1.18% | 1,273,223 |
| Sep 10, 2024 | 156.97 | 157.80 | 155.01 | 155.61 | 154.23 | -0.70% | 841,928 |
| Sep 9, 2024 | 156.56 | 157.50 | 155.41 | 156.71 | 155.32 | -0.46% | 1,203,195 |
| Sep 6, 2024 | 158.98 | 160.64 | 156.95 | 157.43 | 156.03 | -0.32% | 1,150,677 |
| Sep 5, 2024 | 160.00 | 160.39 | 157.58 | 157.94 | 156.54 | -0.88% | 1,208,511 |
| Sep 4, 2024 | 158.24 | 159.75 | 158.00 | 159.35 | 157.93 | 0.70% | 1,001,174 |
| Sep 3, 2024 | 157.79 | 159.29 | 157.30 | 158.25 | 156.84 | 0.06% | 1,064,171 |
| Aug 30, 2024 | 156.88 | 158.65 | 156.88 | 158.15 | 156.74 | 0.89% | 1,103,482 |
| Aug 29, 2024 | 157.50 | 158.74 | 155.78 | 156.75 | 155.36 | -0.13% | 1,308,827 |
| Aug 28, 2024 | 156.13 | 157.89 | 155.64 | 156.96 | 155.56 | 0.14% | 1,274,967 |
| Aug 27, 2024 | 155.92 | 156.87 | 155.31 | 156.74 | 155.35 | 0.35% | 767,893 |
| Aug 26, 2024 | 154.39 | 157.11 | 154.39 | 156.20 | 154.81 | 1.38% | 962,748 |
| Aug 23, 2024 | 154.96 | 156.03 | 153.75 | 154.07 | 152.70 | 0.11% | 969,386 |
| Aug 22, 2024 | 155.69 | 156.58 | 153.23 | 153.90 | 152.53 | -1.11% | 902,063 |
| Aug 21, 2024 | 155.77 | 156.30 | 154.73 | 155.63 | 154.25 | 0.31% | 1,195,996 |
| Aug 20, 2024 | 151.50 | 157.30 | 151.00 | 155.15 | 153.77 | 3.65% | 3,235,723 |
| Aug 19, 2024 | 143.92 | 149.86 | 143.91 | 149.68 | 148.35 | 4.41% | 1,517,251 |
| Aug 16, 2024 | 143.84 | 144.66 | 143.08 | 143.36 | 142.08 | -0.62% | 768,076 |
| Aug 15, 2024 | 142.19 | 144.87 | 141.82 | 144.25 | 142.97 | 2.44% | 955,544 |
| Aug 14, 2024 | 143.44 | 143.44 | 140.50 | 140.82 | 139.57 | -2.34% | 1,063,791 |
| Aug 13, 2024 | 142.47 | 145.06 | 142.17 | 144.20 | 142.92 | 1.49% | 760,743 |
| Aug 12, 2024 | 143.19 | 143.63 | 141.56 | 142.08 | 140.82 | -0.71% | 601,255 |
| Aug 9, 2024 | 144.67 | 144.81 | 142.68 | 143.10 | 141.83 | -0.96% | 954,324 |
| Aug 8, 2024 | 141.84 | 145.00 | 141.61 | 144.49 | 143.20 | 1.85% | 936,525 |
| Aug 7, 2024 | 142.96 | 145.26 | 141.66 | 141.86 | 140.60 | -1.12% | 1,665,596 |
| Aug 6, 2024 | 141.91 | 144.56 | 141.64 | 143.47 | 142.19 | 1.59% | 1,203,033 |