Darden Restaurants (DRI)

203.58
-3.39 (-1.64%)
NYSE· Last Trade: Aug 1st, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Darden Restaurants (DRI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026204.95206.12202.05203.581,451,552203.58
7/30/2026212.86212.99205.83206.971,636,467206.97
7/29/2026206.66212.34205.06212.231,356,252212.23
7/28/2026207.50211.06206.07206.981,658,422206.98
7/27/2026200.03204.71200.03204.101,554,894204.10
7/24/2026193.92197.18192.79196.31970,847196.31
7/23/2026192.47194.74190.98194.121,171,830194.12
7/22/2026194.00196.82192.00193.941,477,324193.94
7/21/2026192.92193.77191.66193.391,282,836193.39
7/20/2026198.74200.11192.30194.821,718,257194.82
7/17/2026202.60203.00197.71198.531,049,532198.53
7/16/2026197.25201.75197.01201.211,393,692201.21
7/15/2026195.74199.24193.35196.061,304,250196.06
7/14/2026197.88197.88193.93195.741,313,201195.74
7/13/2026205.96206.19196.20196.691,781,048196.69
7/10/2026201.52206.96200.91204.251,554,131204.25
7/09/2026200.95205.16200.00201.921,631,659200.30
7/08/2026204.08204.09199.00201.101,781,782199.49
7/07/2026205.55209.37203.83204.501,239,525202.86
7/06/2026204.10204.81199.96203.221,356,851201.59
7/02/2026203.28205.62199.75204.321,506,062202.68
7/01/2026205.78207.25201.91201.951,417,767200.33
6/30/2026206.55207.02203.78206.011,321,822204.36
6/29/2026212.70212.70204.66205.702,313,693204.05
6/26/2026212.58213.98208.28213.722,289,211212.00
6/25/2026210.14216.00207.35212.763,428,716211.05
6/24/2026210.00216.38210.00213.452,321,763211.74
6/23/2026209.76214.19208.80210.591,558,978208.90
6/22/2026215.13218.67209.02212.002,090,292210.30
6/18/2026215.00219.38212.43213.451,884,995211.74
6/17/2026207.75215.39207.75211.331,192,797209.63
6/16/2026209.29211.00207.20209.05939,233207.37
6/15/2026209.85212.51208.69208.761,235,231207.09
6/12/2026213.25214.14209.72211.471,119,304209.77
6/11/2026205.27211.00204.50210.841,343,098209.15
6/10/2026202.71206.07199.25203.641,110,799202.01
6/09/2026196.19201.28194.51200.911,057,024199.30
6/08/2026195.92197.53193.93196.00924,759194.43
6/05/2026194.99198.82194.50198.12960,486196.53
6/04/2026200.21200.21191.72193.461,209,662191.91
6/03/2026197.35200.84196.61198.27959,787196.68
6/02/2026200.02200.02196.00198.27990,596196.68
6/01/2026202.78205.07201.32201.911,020,920200.29
5/29/2026203.52208.36202.09203.911,448,329202.27
5/28/2026204.89207.36203.23204.47705,589202.83
5/27/2026206.89210.43205.87205.931,042,476204.28
5/26/2026203.38204.57201.97203.831,053,494202.19
5/22/2026198.83204.40198.50203.511,503,941201.88
5/21/2026195.51199.03193.72197.07925,764195.49
5/20/2026194.02198.73191.97197.27742,761195.69
5/19/2026193.79194.93189.97193.73661,248192.18
5/18/2026193.93195.31192.00193.751,054,563192.20
5/15/2026195.57196.99194.06195.89805,299194.32
5/14/2026194.21197.10193.12194.61742,941193.05
5/13/2026198.21198.44190.13192.811,381,561191.26
5/12/2026197.19202.87196.08199.121,338,126197.52
5/11/2026196.10197.52193.71195.801,039,943194.23
5/08/2026199.62201.04194.95196.23877,606194.66
5/07/2026193.45195.86190.00195.171,067,004193.60
5/06/2026198.28199.58194.92195.70975,101194.13
5/05/2026192.14196.68191.19194.50754,757192.94
5/04/2026194.57195.93190.01192.09974,884190.55
5/01/2026200.74202.77192.12194.761,121,145193.20