Darden Restaurants, Inc. (DRI) NYSE

186.91

-1.46(-0.78%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 2025189.29188.37188.37189.84186.82839,050
December 24, 2025187189.91189.91190.68186.41768,500
December 23, 2025189.1187187189.1184.641.47M
December 22, 2025189.29189.26189.26191.34187.12M
December 19, 2025191.41189.87189.87191.93186.714.79M
December 18, 2025198192.88192.88198187.264.74M
December 17, 2025185.56189.53189.53191.99185.52.59M
December 16, 2025185.94185.53185.53187.25184.351.92M
December 15, 2025183.13186.43186.43187.211832.19M
December 12, 2025183.28182.28182.28186.7181.461.59M
December 11, 2025180.04183.3183.3184.2179.241.22M
December 10, 2025177.99179.12179.12180.1177.471.02M
December 09, 2025179.4177.15177.15181.32177.07895,607
December 08, 2025178.73179.89179.89180.9177.11.25M
December 05, 2025177.2177.72177.72178.96176.171.14M
December 04, 2025178.03176.26176.26178.73175.061.03M
December 03, 2025175.46177.32177.32178.92174.721.07M
December 02, 2025175.64174.64174.64175.93174.081.85M
December 01, 2025178.66173.94173.94179.22173.912.2M
November 28, 2025179.58179.58179.58180.92179.44387,000
November 26, 2025179.69180180181.63179.071.31M
November 25, 2025174.36179.28179.28179.52174.161.56M
November 24, 2025174.28173.32173.32175.86172.71.6M
November 21, 2025169.95174.72174.72175.38169.532.2M
November 20, 2025170.81169.21169.21171.131691.54M
November 19, 2025171.29170170172.38169.99910,758
November 18, 2025171.93171.04171.04172.88169.681.55M
November 17, 2025174.95171.79171.79175.56171.51.35M
November 14, 2025175.14173.83173.83176.86173.311.21M
November 13, 2025175.54175.42175.42178.64174.991.5M
November 12, 2025172.08175.67175.67176171.751.51M
November 11, 2025173.66171.59171.59174.12170.641.7M
November 10, 2025178.98173.59173.59179.11172.661.42M
November 07, 2025177.24178.06178.06180.12176.861.22M
November 06, 2025179.26177.51177.51179.26177.131.04M
November 05, 2025180.05180.1180.1182.02178.951.13M
November 04, 2025177.57180.22180.22180.77176.221.58M
November 03, 2025179.63177.57177.57180.12173.531.97M
October 31, 2025177.92180.15180.15180.761771.32M
October 30, 2025180.97178.2178.2181.36177.831.19M
October 29, 2025180.02182.41182.41182.71177.331.75M
October 28, 2025182.64181.33181.33183.49180.69773,448
October 27, 2025184.72183.63183.63185.45182.461.04M
October 24, 2025187.27184.82184.82187.27184.29786,300
October 23, 2025187.08186.46186.46187.98184.68714,745
October 22, 2025188.19187.41187.41189.05186.47703,814
October 21, 2025188.06187.49187.49188.98187.09830,378
October 20, 2025191.26187.92187.92191.5187.561.03M
October 17, 2025188.58188.19188.19190.32187.141.27M
October 16, 2025187.34187.45187.45188.9186.63902,533
October 15, 2025187.78188.36188.36191.26187.51894,325
October 14, 2025183.74187187187.97183.481.07M
October 13, 2025183.4185.01185.01186.9182.211.25M
October 10, 2025185.56181.17181.17186181.111.19M
October 09, 2025188.23186.69185.19188.84186.41785,878
October 08, 2025191.3187.92187.92191.74187.851.14M
October 07, 2025193.07191.54191.54194.07189.371.02M
October 06, 2025193.4193.27193.27196.56192.441.12M
October 03, 2025192.72193.18193.18194.16191.54930,400
October 02, 2025191.34193.49193.49194.311911.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved