Darden Restaurants (DRI)

200.52
-0.97 (-0.48%)
NYSE · Last Trade: Oct 9th, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Darden Restaurants (DRI)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/2026200.30202.56198.60200.521,163,616198.90
10/07/2026202.38202.51199.72201.491,455,202199.86
10/06/2026200.52203.50199.09203.14994,109201.50
10/05/2026201.89202.49196.80199.721,048,749198.11
10/02/2026197.91200.91197.06200.331,097,098198.71
10/01/2026193.99197.79193.00197.411,326,105195.81
9/30/2026195.31196.97192.67193.251,507,510191.69
9/29/2026197.51198.43194.69195.111,256,710193.53
9/28/2026200.77202.39195.19197.021,494,179195.43
9/25/2026204.91207.17198.06199.751,913,363198.14
9/24/2026208.88212.99206.22207.241,953,674205.57
9/23/2026215.10216.17212.32213.691,874,417211.96
9/22/2026213.13215.62212.57213.541,314,059211.81
9/21/2026210.26213.26209.75211.311,724,965209.60
9/18/2026206.59210.40205.70209.281,707,843207.59
9/17/2026208.91208.96205.70206.74893,238205.07
9/16/2026211.79211.79208.05208.081,098,527206.40
9/15/2026216.58216.69208.22209.121,610,343207.43
9/14/2026212.83219.69212.09218.571,290,397216.80
9/11/2026208.96210.23207.39209.891,176,523208.19
9/10/2026208.27209.58206.83207.531,018,094205.85
9/09/2026211.06213.10209.02209.421,207,448207.73
9/08/2026216.46217.00212.73212.92948,422211.20
9/04/2026216.95219.44216.46216.88620,302215.13
9/03/2026221.07223.17216.59218.04853,879216.28
9/02/2026215.44221.61215.44220.031,257,238218.25
9/01/2026214.11217.13213.77215.561,020,541213.82
8/31/2026217.90220.34213.68214.261,195,024212.53
8/28/2026212.11215.98210.88215.63779,459213.89
8/27/2026216.25218.78210.86211.13881,674209.42
8/26/2026219.71222.52216.80218.81653,122217.04
8/25/2026224.56224.88220.24220.41700,178218.63
8/24/2026226.50227.28224.28225.56888,580223.74
8/21/2026217.94222.08217.57221.60759,975219.81
8/20/2026218.94221.25217.79217.95925,063216.19
8/19/2026220.44226.75220.44221.891,087,266220.10
8/18/2026226.36227.64218.67218.861,001,521217.09
8/17/2026223.55227.11222.68225.501,242,562223.68
8/14/2026224.76225.44223.12225.26678,057223.44
8/13/2026228.19229.76222.37223.501,095,696221.69
8/12/2026218.66228.73217.35227.681,436,547225.84
8/11/2026217.00219.43215.58218.901,037,108217.13
8/10/2026214.57218.06212.47217.97890,468216.21
8/07/2026211.25215.78210.56213.76975,282212.03
8/06/2026210.24210.99207.15210.941,080,421209.24
8/05/2026205.83209.47205.51208.85889,976207.16
8/04/2026204.54205.52202.37204.571,119,163202.92
8/03/2026205.93210.47204.71206.241,211,506204.57
7/31/2026204.95206.12202.05203.581,451,552201.94
7/30/2026212.86212.99205.83206.971,636,467205.30
7/29/2026206.66212.34205.06212.231,356,252210.51
7/28/2026207.50211.06206.07206.981,658,422205.31
7/27/2026200.03204.71200.03204.101,554,894202.45
7/24/2026193.92197.18192.79196.31970,847194.72
7/23/2026192.47194.74190.98194.121,171,830192.55
7/22/2026194.00196.82192.00193.941,477,324192.37
7/21/2026192.92193.77191.66193.391,282,836191.83
7/20/2026198.74200.11192.30194.821,718,257193.25
7/17/2026202.60203.00197.71198.531,049,532196.93
7/16/2026197.25201.75197.01201.211,393,692199.58
7/15/2026195.74199.24193.35196.061,304,250194.48
7/14/2026197.88197.88193.93195.741,313,201194.16
7/13/2026205.96206.19196.20196.691,781,048195.10
7/10/2026201.52206.96200.91204.251,554,131202.60
7/09/2026200.95205.16200.00201.921,631,659198.68