New Zealand markets close in 6 hours 48 minutes

Darden Restaurants, Inc. (DRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.72+0.79 (+0.51%)
At close: 04:00PM EDT
156.66 -0.06 (-0.04%)
After hours: 07:34PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024156.64157.99156.46156.72156.72889,500
10 Oct 2024156.78157.85155.18155.93155.93931,200
10 Oct 20241.4 Dividend
09 Oct 2024158.99159.26157.69158.56157.161,179,900
08 Oct 2024161.34161.34158.82159.13157.721,024,100
07 Oct 2024163.08163.54158.49159.55158.141,269,100
04 Oct 2024163.15164.86163.10164.84163.381,039,300
03 Oct 2024161.67162.35160.19161.84160.411,149,000
02 Oct 2024162.73163.35160.80162.70161.261,371,300
01 Oct 2024164.17164.96162.97164.12162.671,345,200
30 Sept 2024166.83167.31163.17164.13162.681,357,300
27 Sept 2024168.06168.34165.92166.71165.241,447,800
26 Sept 2024168.88169.53167.16167.95166.471,301,500
25 Sept 2024171.35171.35167.71168.11166.632,012,200
24 Sept 2024173.00173.75171.02171.11169.601,219,300
23 Sept 2024172.01173.27170.78172.74171.211,801,000
20 Sept 2024172.67172.67169.00170.17168.672,870,800
19 Sept 2024173.51173.74167.18172.27170.753,660,900
18 Sept 2024162.33162.49158.98159.14157.731,256,300
17 Sept 2024160.66162.71160.59161.53160.101,114,900
16 Sept 2024161.31162.54159.70160.14158.731,430,400
13 Sept 2024159.00160.94158.91160.25158.841,034,200
12 Sept 2024157.90159.20156.47158.51157.11592,700
11 Sept 2024155.59157.61153.98157.44156.051,273,200
10 Sept 2024156.97157.80155.01155.61154.24841,900
09 Sept 2024156.56157.50155.41156.71155.331,203,200
06 Sept 2024158.98160.64156.95157.43156.041,150,700
05 Sept 2024160.00160.39157.58157.94156.551,208,500
04 Sept 2024158.24159.75158.00159.35157.941,002,700
03 Sept 2024157.79159.29157.30158.25156.851,064,200
30 Aug 2024156.88158.65156.88158.15156.751,103,500
29 Aug 2024157.50158.74155.78156.75155.371,308,800
28 Aug 2024156.13157.89155.64156.96155.571,275,000
27 Aug 2024155.92156.87155.31156.74155.36767,900
26 Aug 2024154.39157.11154.39156.20154.82962,700
23 Aug 2024154.96156.03153.75154.07152.71969,300
22 Aug 2024155.69156.58153.23153.90152.54902,100
21 Aug 2024155.77156.30154.73155.63154.261,196,000
20 Aug 2024151.50157.30151.00155.15153.783,235,600
19 Aug 2024143.92149.86143.91149.68148.361,517,200
16 Aug 2024143.84144.66143.08143.36142.09768,100
15 Aug 2024142.19144.87141.82144.25142.98955,500
14 Aug 2024143.44143.44140.50140.82139.581,063,800
13 Aug 2024142.47145.06142.17144.20142.93760,700
12 Aug 2024143.19143.63141.56142.08140.83601,300
09 Aug 2024144.67144.81142.68143.10141.84954,300
08 Aug 2024141.84145.00141.61144.49143.21936,500
07 Aug 2024142.96145.26141.66141.86140.611,665,600
06 Aug 2024141.91144.56141.64143.47142.201,203,000
05 Aug 2024141.80143.05140.10141.22139.971,662,200
02 Aug 2024145.00145.00141.22144.03142.762,066,700
01 Aug 2024147.03147.26142.87145.35144.071,613,800
31 Jul 2024148.11148.22146.03146.29145.001,841,500
30 Jul 2024146.86148.92145.67148.14146.831,180,600
29 Jul 2024142.25146.81141.02146.75145.451,486,100
26 Jul 2024143.00143.72141.88142.27141.011,185,700
25 Jul 2024139.64142.37139.12141.90140.651,352,100
24 Jul 2024140.06140.15138.21139.43138.201,430,900
23 Jul 2024142.54143.80140.14140.20138.961,477,900
22 Jul 2024142.89143.71139.98143.60142.331,320,500
19 Jul 2024143.36143.36141.19142.86141.601,008,300
18 Jul 2024145.61146.20141.68142.87141.611,681,700
17 Jul 2024144.85148.66144.85147.35146.051,171,000
16 Jul 2024143.43145.82142.57145.32144.041,190,400
15 Jul 2024142.90144.11142.19143.27142.011,299,900
12 Jul 2024140.72142.95140.21142.27141.011,226,800
11 Jul 2024136.03140.48135.87139.96138.721,473,600
10 Jul 2024138.98139.20136.92138.06136.842,387,000
10 Jul 20241.4 Dividend
09 Jul 2024144.50144.96140.19140.29137.661,517,400
08 Jul 2024146.28146.56144.50144.79142.08910,700
05 Jul 2024145.13145.50144.25145.22142.50952,800
03 Jul 2024145.54146.68144.67145.42142.70603,900
02 Jul 2024148.68149.00146.53146.77144.021,066,300
01 Jul 2024151.81151.81147.71148.33145.55898,900
28 Jun 2024152.40153.75150.95151.32148.491,701,200
27 Jun 2024152.35153.11150.46152.12149.271,104,500
26 Jun 2024152.18152.39150.26152.13149.28959,300
25 Jun 2024154.33155.03152.46153.09150.221,009,700
24 Jun 2024153.31154.94152.30154.13151.241,605,100
21 Jun 2024155.00155.00151.75153.28150.412,668,400
20 Jun 2024157.48158.00151.81154.29151.402,727,600
18 Jun 2024153.49154.86151.67151.96149.122,335,400
17 Jun 2024148.81154.55148.59153.58150.702,551,000
14 Jun 2024146.82148.80146.19148.78145.991,229,200
13 Jun 2024145.59147.64145.31147.48144.721,208,300
12 Jun 2024147.64148.88146.86147.19144.431,320,200
11 Jun 2024147.02147.16145.76146.61143.87920,300
10 Jun 2024148.40148.85147.25147.68144.92930,300
07 Jun 2024149.21150.63148.23148.54145.76937,500
06 Jun 2024150.25151.37149.60150.11147.30710,600
05 Jun 2024149.72151.00147.74150.61147.79822,600
04 Jun 2024150.48151.46149.63149.81147.01790,500
03 Jun 2024149.85152.44149.38151.14148.31932,200
31 May 2024148.11150.47147.61150.39147.571,532,500
30 May 2024146.74148.42146.22148.05145.28753,800
29 May 2024147.41148.41145.75145.98143.25964,100
28 May 2024147.52149.72147.18148.32145.541,348,700
24 May 2024148.28148.55147.15147.60144.84843,700
23 May 2024148.76148.80146.63147.66144.90921,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...