Darden Restaurants (DRI)

194.76
-5.80 (-2.89%)
NYSE · Last Trade: May 2nd, 12:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Darden Restaurants (DRI)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026200.74202.77192.12194.761,121,129194.76
4/30/2026198.20201.07197.01200.56789,221200.56
4/29/2026196.17199.53195.78196.29767,441196.29
4/28/2026199.67200.17195.91196.51710,081196.51
4/27/2026200.93202.08198.00198.70892,583198.70
4/24/2026201.04202.84199.45201.06909,809201.06
4/23/2026201.39204.55200.34202.341,772,053202.34
4/22/2026197.19200.09197.12199.731,271,613199.73
4/21/2026202.38202.38196.02196.95885,307196.95
4/20/2026200.33202.77199.12201.85938,785201.85
4/17/2026198.66203.90198.22201.071,062,464201.07
4/16/2026199.36200.45195.71196.661,219,037196.66
4/15/2026197.95202.30196.73199.681,564,850199.68
4/14/2026191.45198.67191.45197.981,817,329197.98
4/13/2026191.38191.92186.91191.891,583,399191.89
4/10/2026194.68196.05191.41192.391,235,436192.39
4/09/2026195.29198.09194.66196.341,231,730194.84
4/08/2026194.59198.52193.99195.651,936,235194.16
4/07/2026196.17197.31190.32190.631,162,197189.17
4/06/2026195.04196.60194.45196.57966,908195.07
4/02/2026191.68197.03190.22196.331,255,095194.83
4/01/2026195.75197.28193.04193.061,376,841191.59
3/31/2026197.20198.61193.25196.041,132,738194.54
3/30/2026193.43195.91192.38195.051,122,391193.56
3/27/2026198.00199.00191.68192.491,452,104191.02
3/26/2026200.89202.63197.93198.87901,432197.35
3/25/2026199.96201.77196.08201.661,287,041200.12
3/24/2026195.06201.30194.38200.521,709,587198.99
3/23/2026206.06206.75195.84195.971,776,301194.47
3/20/2026205.13208.00201.78203.055,472,487201.50
3/19/2026195.72206.75195.69204.423,293,851202.86
3/18/2026202.46204.00199.34200.712,157,016199.18
3/17/2026207.97210.98203.73203.861,732,512202.30
3/16/2026205.44207.80203.95206.691,694,085205.11
3/13/2026201.41203.92199.96202.371,114,754200.82
3/12/2026201.44203.14198.23198.431,327,444196.91
3/11/2026203.22207.52202.04203.441,274,974201.89
3/10/2026199.37204.83199.07203.471,064,165201.92
3/09/2026199.11201.89194.26201.642,056,703200.10
3/06/2026203.73203.82198.10203.181,252,209201.63
3/05/2026201.06208.53201.06206.211,787,227204.63
3/04/2026211.50211.50202.50203.411,745,499201.86
3/03/2026205.99211.15202.99210.60723,930208.99
3/02/2026212.94212.94208.35209.87962,673208.27
2/27/2026212.96214.31209.94213.851,177,350212.22
2/26/2026213.52216.13212.61214.83917,873213.19
2/25/2026214.97215.68210.17212.061,024,754210.44
2/24/2026213.51216.22213.51213.92937,770212.29
2/23/2026216.86218.40211.10214.261,102,860212.62
2/20/2026214.04218.13212.63217.27986,838215.61
2/19/2026214.04215.25211.25212.981,321,625211.35
2/18/2026216.52220.65216.37216.411,104,394214.76
2/17/2026214.32219.14212.84218.661,313,595216.99
2/13/2026212.69215.03210.45211.50969,147209.88
2/12/2026214.04217.14212.47212.861,060,258211.23
2/11/2026210.48213.17208.13212.791,178,013211.16
2/10/2026215.08217.44210.22210.241,372,820208.63
2/09/2026216.30219.98214.24218.011,238,959216.34
2/06/2026214.38220.45214.38216.271,407,646214.62
2/05/2026212.61216.91211.63213.561,862,669211.93
2/04/2026206.19213.23206.19212.221,684,132210.60
2/03/2026200.28205.92198.17205.491,449,650203.92
2/02/2026201.34201.34197.32200.901,401,667199.37