Australia markets closed

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.97-1.17 (-0.76%)
At close: 04:00PM EDT
152.35 -0.62 (-0.41%)
Pre-market: 04:00AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024154.77155.23152.28152.97152.971,093,800
16 Apr 2024153.94155.01152.44154.14154.141,066,500
15 Apr 2024153.64155.26153.41154.06154.061,126,600
12 Apr 2024154.31154.56151.54153.05153.051,423,500
11 Apr 2024156.26156.41153.31155.01155.011,290,600
10 Apr 2024156.63156.63154.89155.90155.901,089,800
09 Apr 2024156.88158.40156.22158.31158.31927,100
09 Apr 20241.31 Dividend
08 Apr 2024156.42158.77156.42157.94156.631,484,400
05 Apr 2024158.10158.16156.25156.35155.051,467,800
04 Apr 2024163.88165.50157.99158.51157.201,827,400
03 Apr 2024163.99164.61162.70162.98161.631,230,700
02 Apr 2024166.74167.16163.48163.98162.621,072,000
01 Apr 2024166.70167.76165.21167.24165.851,478,900
28 Mar 2024167.45168.00166.91167.15165.76975,000
27 Mar 2024163.85166.98163.85166.97165.591,129,100
26 Mar 2024163.39164.78162.37163.50162.141,309,300
25 Mar 2024164.21164.84162.05162.70161.352,116,200
22 Mar 2024164.10165.67162.54165.11163.741,675,900
21 Mar 2024164.73168.08162.21163.24161.893,891,900
20 Mar 2024174.28175.12173.81174.58173.131,359,300
19 Mar 2024173.14174.43172.66174.09172.651,121,400
18 Mar 2024171.00173.75171.00172.87171.441,195,900
15 Mar 2024170.92173.80170.92171.96170.532,552,500
14 Mar 2024174.41174.70170.75171.77170.35889,900
13 Mar 2024172.80175.41172.80174.57173.121,080,500
12 Mar 2024171.38172.96171.23172.32170.89805,300
11 Mar 2024170.90172.58170.36171.81170.38853,900
08 Mar 2024172.75173.65171.21171.57170.15870,500
07 Mar 2024175.93176.11172.32173.19171.751,275,300
06 Mar 2024174.02176.06173.81175.89174.43799,500
05 Mar 2024173.80176.08173.44174.41172.96899,000
04 Mar 2024172.50176.84171.98174.05172.611,542,000
01 Mar 2024170.62171.35169.04171.29169.87866,100
29 Feb 2024171.42171.42168.87170.71169.291,544,000
28 Feb 2024169.47170.93169.09170.45169.04941,700
27 Feb 2024169.69170.81168.98169.53168.121,336,000
26 Feb 2024170.00170.95169.44169.54168.131,147,700
23 Feb 2024168.04169.82168.04169.51168.10872,600
22 Feb 2024167.60168.91166.98168.47167.071,283,400
21 Feb 2024165.46167.60165.45166.44165.06964,100
20 Feb 2024161.88167.04161.88165.31163.941,567,500
16 Feb 2024161.82165.36161.76162.46161.11998,700
15 Feb 2024161.77163.17160.54162.38161.03787,300
14 Feb 2024162.61162.61160.00161.15159.81877,800
13 Feb 2024163.34163.34160.85162.29160.94976,900
12 Feb 2024167.50167.94164.80165.35163.981,081,700
09 Feb 2024167.96168.50167.16167.66166.27574,800
08 Feb 2024167.04169.00166.06168.18166.79586,400
07 Feb 2024166.76168.32165.95166.04164.66978,200
06 Feb 2024164.43167.68163.94165.92164.541,065,800
05 Feb 2024165.39165.61162.91164.51163.15845,400
02 Feb 2024166.39167.42164.30166.52165.14881,000
01 Feb 2024163.23167.23162.51167.23165.841,108,300
31 Jan 2024164.86165.68162.24162.58161.231,033,700
30 Jan 2024163.22163.97162.20163.79162.431,004,100
29 Jan 2024161.08163.62160.58163.62162.26889,700
26 Jan 2024162.50162.91160.61160.99159.65556,100
25 Jan 2024162.21162.91161.11162.12160.78851,400
24 Jan 2024162.06162.59159.98161.66160.321,184,500
23 Jan 2024162.16163.07160.82161.66160.32794,200
22 Jan 2024159.63161.93159.02161.59160.251,119,300
19 Jan 2024160.36160.36157.66159.24157.921,004,600
18 Jan 2024158.43160.21157.15159.92158.59848,600
17 Jan 2024156.49158.37155.66157.71156.40904,900
16 Jan 2024156.53157.23154.74157.17155.871,428,600
12 Jan 2024160.29160.29157.00157.13155.83976,600
11 Jan 2024160.67161.13156.74159.99158.661,161,900
10 Jan 2024161.49161.85159.29161.04159.70881,600
09 Jan 2024161.00162.02160.34161.60160.26888,500
09 Jan 20241.31 Dividend
08 Jan 2024162.37164.06160.79163.95161.291,297,700
05 Jan 2024161.15162.18160.76162.08159.451,003,100
04 Jan 2024160.45161.66160.28161.00158.391,024,500
03 Jan 2024162.76163.00160.31160.40157.801,146,300
02 Jan 2024163.43165.67162.19162.28159.651,298,400
29 Dec 2023164.19164.71163.57164.30161.64772,200
28 Dec 2023163.63164.74163.48164.27161.61744,500
27 Dec 2023164.12164.12162.47163.55160.90812,600
26 Dec 2023161.75164.10161.75163.99161.33622,400
22 Dec 2023162.09162.50161.00161.84159.22745,800
21 Dec 2023163.71163.71161.63162.21159.58826,000
20 Dec 2023164.96165.33161.93162.14159.511,073,200
19 Dec 2023167.78168.30165.00165.46162.781,175,900
18 Dec 2023163.16167.24162.25167.17164.461,447,800
15 Dec 2023155.40163.16153.51162.49159.853,401,900
14 Dec 2023163.69164.28161.54163.09160.441,892,900
13 Dec 2023158.93162.82158.93162.46159.83967,500
12 Dec 2023161.60162.13160.34161.08158.47785,700
11 Dec 2023160.08161.62158.78161.20158.59978,700
08 Dec 2023161.04161.37158.57158.95156.37781,200
07 Dec 2023161.79161.79160.28161.09158.48810,000
06 Dec 2023161.10162.50160.91161.26158.64749,500
05 Dec 2023160.63161.34159.59160.04157.44725,100
04 Dec 2023159.50161.66159.01161.00158.391,026,500
01 Dec 2023156.48160.21156.19159.91157.32803,300
30 Nov 2023155.63156.69154.02156.47153.93767,300
29 Nov 2023156.26156.26154.48155.73153.20785,200
28 Nov 2023156.55156.70154.99155.43152.91754,600
27 Nov 2023155.70157.48155.55156.74154.20757,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...