Darden Restaurants, Inc. (DRI) NYSE

208.98

+2.44(+1.18%)

Updated at August 22 01:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2025206.7206.54206.54207.74205.57581,900
August 20, 2025208.38207.49207.49209.97206.98600,709
August 19, 2025205.78207.84207.84211.63204.74934,686
August 18, 2025207.67205.41205.41208.25204.411.3M
August 15, 2025207.14207.35207.35208.13205.031.34M
August 14, 2025206.25206.06206.06206.85203.97744,402
August 13, 2025205.31206.92206.92207.54202.65997,600
August 12, 2025203.19205.13205.13205.51202.96675,628
August 11, 2025202.82201.55201.55202.85199.8793,072
August 08, 2025205.63202202206.03201.671.03M
August 07, 2025205.37206.66206.66206.72204.33950,041
August 06, 2025204.79205.15205.15207.06203956,900
August 05, 2025203.65204.24204.24205.44203.04992,935
August 04, 2025203.84204.81204.81205.45202.21.09M
August 01, 2025200.74203.49203.49204.02200.171.16M
July 31, 2025202.78201.67201.67205.23200.921.22M
July 30, 2025204.76203.2203.2207.06202.171.45M
July 29, 2025203.18202.73202.73203.85201.51.02M
July 28, 2025204.55203.11203.11204.55201.951.23M
July 25, 2025203.13204.48204.48204.59202.37867,200
July 24, 2025206.9202.8202.8207.01202.211.48M
July 23, 2025209.98208.51208.51211.42208.251.1M
July 22, 2025206.81209.26209.26209.65206.34754,615
July 21, 2025209.38206.81206.81210206.74926,706
July 18, 2025207.84209.54209.54210.26206.391.05M
July 17, 2025207.16207.13207.13209.39205.311.27M
July 16, 2025206.34208.25208.25209.51206.121.11M
July 15, 2025207.76206.71206.71208.63206.091.22M
July 14, 2025209.66209.48209.48210.82208.061.17M
July 11, 2025212.28209.34209.34212.432081.47M
July 10, 2025214.25212.88212.88216.75212.351.33M
July 09, 2025218.4215.83214.33218.5215.441.09M
July 08, 2025216.96217.63216.12218.23215.13838,142
July 07, 2025219.32216.02214.52220.32214.321.25M
July 03, 2025219.84220.27218.74220.85218.82604,934
July 02, 2025218.91219.33217.81219.66215.271.31M
July 01, 2025217.66219.6218.07222.56217.611.52M
June 30, 2025216.35217.97217.97218.68215.531.49M
June 27, 2025215.84216.13216.13216.37213.733.49M
June 26, 2025218.93215.97215.97218.93215.341.43M
June 25, 2025221.02217.46217.46221.48216.271.71M
June 24, 2025223.5220.83220.83224.94220.631.69M
June 23, 2025221.86221.34221.34223.88213.072.73M
June 20, 2025223.57225.78225.78228.27217.013.83M
June 18, 2025225.21222.75222.75226.33221.392.21M
June 17, 2025224.39224.78224.78226.98223.092.16M
June 16, 2025220.15224.76224.76225.41220.151.91M
June 13, 2025217.69217.5217.5218.7215.521.33M
June 12, 2025216.53217.81217.81217.91215.94783,300
June 11, 2025216.58217.67217.67219.05215.71951,536
June 10, 2025219.4216.2216.2220.01215.67949,609
June 09, 2025217.52219.7219.7220.79216.141.36M
June 06, 2025217.18217.53217.53218.16214.93761,200
June 05, 2025215.94215.06215.06216.44213.99835,400
June 04, 2025217.19216.25216.25217.9215.33811,451
June 03, 2025216.53217.21217.21218.22214.651.26M
June 02, 2025213.26216.85216.85216.9212.531.19M
May 30, 2025212.7214.21214.21214.76212.591.42M
May 29, 2025214.08213.71213.71215.68211.451.62M
May 28, 2025214.02213.76213.76215.05212.871.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved