Home

Darden Restaurants (DRI)

199.10
-1.34 (-0.67%)
NYSE · Last Trade: Apr 26th, 1:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Darden Restaurants (DRI)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025199.22201.08197.78199.10811,725199.10
4/24/2025200.73200.73197.52200.44935,838200.44
4/23/2025205.06206.97201.02201.77945,205201.77
4/22/2025199.03202.82197.79202.65935,555202.65
4/21/2025199.52200.06194.89197.071,112,780197.07
4/17/2025198.70202.96197.27200.22928,638200.22
4/16/2025199.28200.43196.35197.871,161,247197.87
4/15/2025199.35202.21198.42199.561,105,586199.56
4/14/2025197.03200.48195.86199.271,419,263199.27
4/11/2025192.00196.76189.32194.471,109,077194.47
4/10/2025191.83193.95187.22192.031,287,068192.03
4/09/2025183.30198.65181.00196.352,018,202196.35
4/08/2025193.02194.22184.33186.581,622,358186.58
4/07/2025186.49192.90181.03188.982,115,613188.98
4/04/2025196.62197.43190.46192.381,913,030192.38
4/03/2025203.40204.68198.32200.682,082,807200.68
4/02/2025206.40210.74205.76209.571,117,346209.57
4/01/2025206.94209.77204.51209.54986,602209.54
3/31/2025203.05209.27203.05207.761,556,334207.76
3/28/2025207.56207.56203.25205.13798,292205.13
3/27/2025207.50211.00206.32207.99954,259207.99
3/26/2025208.25209.03205.99207.45941,841207.45
3/25/2025207.68208.92205.63207.171,226,704207.17
3/24/2025202.75210.47202.34208.562,129,629208.56
3/21/2025199.08200.38195.55199.932,514,417199.93
3/20/2025198.41203.47195.59199.013,178,273199.01
3/19/2025186.82189.78186.82188.151,536,153188.15
3/18/2025186.50188.57185.79188.071,192,749188.07
3/17/2025185.38188.24184.69187.601,204,097187.60
3/14/2025182.37186.53180.22185.991,047,365185.99
3/13/2025190.26191.20180.38181.131,644,485181.13
3/12/2025189.46191.11185.31189.821,245,345189.82
3/11/2025193.69195.06188.84189.391,578,613189.39
3/10/2025194.11197.35193.16195.521,368,039195.52
3/07/2025191.81195.39189.22194.671,151,528194.67
3/06/2025192.88195.11191.63192.31947,595192.31
3/05/2025192.64195.88191.69194.67870,258194.67
3/04/2025194.43195.70192.30192.721,241,600192.72
3/03/2025201.59203.12195.31195.911,578,587195.91
2/28/2025195.31200.78195.31200.461,132,723200.46
2/27/2025194.89196.34193.12194.921,257,356194.92
2/26/2025198.23198.23192.38194.041,212,580194.04
2/25/2025194.94198.65194.94197.691,383,847197.69
2/24/2025191.93195.39191.93194.941,300,752194.94
2/21/2025195.18195.50190.06191.211,385,024191.21
2/20/2025195.84197.50193.24195.101,133,483195.10
2/19/2025198.60199.18195.58196.851,551,638196.85
2/18/2025191.06200.66190.68200.401,928,550200.40
2/14/2025194.08194.08190.22191.191,149,023191.19
2/13/2025195.33196.31192.62193.46908,308193.46
2/12/2025193.37195.47192.08194.81797,999194.81
2/11/2025193.06194.91192.14194.17895,459194.17
2/10/2025198.15198.27193.75195.31882,948195.31
2/07/2025199.64200.01197.04197.22775,412197.22
2/06/2025201.42201.94199.08200.43733,097200.43
2/05/2025199.65201.09196.54200.42976,412200.42
2/04/2025199.32200.90197.24199.56868,411199.56
2/03/2025192.51199.95191.74198.671,324,355198.67
1/31/2025195.14196.80195.01195.241,508,891195.24
1/30/2025194.60196.65194.09196.19769,640196.19
1/29/2025193.59194.85192.52193.80857,543193.80
1/28/2025191.83194.70191.48192.40931,951192.40
1/27/2025188.00193.13188.00192.621,353,707192.62