Home

Darden Restaurants (DRI)

180.15
+1.95 (1.09%)
NYSE · Last Trade: Nov 1st, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Darden Restaurants (DRI)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025177.92180.76177.00180.151,315,430180.15
10/30/2025180.97181.36177.83178.201,192,872178.20
10/29/2025180.02182.71177.33182.411,842,347182.41
10/28/2025182.64183.49180.69181.33773,432181.33
10/27/2025184.72185.44182.46183.631,036,760183.63
10/24/2025187.27187.27184.29184.82786,272184.82
10/23/2025187.08187.98184.68186.46714,747186.46
10/22/2025188.19189.05186.47187.41703,815187.41
10/21/2025188.06188.98187.09187.49830,378187.49
10/20/2025191.26191.50187.56187.921,026,934187.92
10/17/2025188.58190.32187.14188.191,269,926188.19
10/16/2025187.34188.90186.63187.45902,534187.45
10/15/2025187.78191.26187.51188.36894,323188.36
10/14/2025183.74187.97183.48187.001,069,184187.00
10/13/2025183.40186.90182.21185.011,245,752185.01
10/10/2025185.56186.00181.11181.171,190,959181.17
10/09/2025188.23188.84186.41186.69785,576185.19
10/08/2025191.30191.74187.84187.921,142,573186.41
10/07/2025193.07194.07189.37191.541,018,100190.00
10/06/2025193.40196.56192.44193.271,115,976191.72
10/03/2025192.72194.16191.54193.18930,390191.63
10/02/2025191.34194.31191.00193.491,029,047191.94
10/01/2025190.11192.42189.67192.401,056,887190.85
9/30/2025191.80191.99189.54190.361,166,197188.83
9/29/2025189.02193.02188.09192.981,588,087191.43
9/26/2025187.81189.58186.98188.121,291,387186.61
9/25/2025186.78187.46183.08187.021,593,377185.52
9/24/2025186.49188.24185.30186.611,302,300185.11
9/23/2025185.08186.84183.49186.521,515,493185.02
9/22/2025184.81185.46182.76185.212,103,431183.72
9/19/2025192.76192.81184.59184.733,337,561183.25
9/18/2025193.67195.07186.90192.746,695,524191.19
9/17/2025210.46211.90208.54208.791,375,710207.11
9/16/2025212.42214.34209.44210.041,261,888208.35
9/15/2025213.30215.13212.06212.161,004,710210.46
9/12/2025214.09215.28212.44212.611,138,655210.90
9/11/2025211.52214.03209.88213.40939,022211.69
9/10/2025211.47213.15209.01211.461,139,202209.76
9/09/2025209.69212.25208.85211.851,201,342210.15
9/08/2025209.53211.20208.26210.791,199,020209.10
9/05/2025209.63211.39208.09210.14739,832208.45
9/04/2025209.22210.47207.49210.19736,647208.50
9/03/2025207.02208.45206.64208.27791,507206.60
9/02/2025205.73208.52205.73208.06783,252206.39
8/29/2025206.65208.00205.88206.94701,740205.28
8/28/2025206.12207.00205.10206.71876,562205.05
8/27/2025205.52206.89205.31206.26591,546204.60
8/26/2025205.72206.72204.95205.98907,435204.32
8/25/2025208.19210.00205.24205.24995,230203.59
8/22/2025208.35210.00207.47208.58863,745206.90
8/21/2025206.70207.74205.57206.54581,864204.88
8/20/2025208.38209.97206.97207.49839,523205.82
8/19/2025205.78211.63204.74207.84934,687206.17
8/18/2025207.67208.25204.41205.411,298,703203.76
8/15/2025207.14208.13205.03207.351,337,678205.68
8/14/2025206.25206.85203.97206.06744,403204.40
8/13/2025205.31207.54202.65206.92997,585205.26
8/12/2025203.19205.51202.96205.13675,629203.48
8/11/2025202.82202.85199.80201.55793,074199.93
8/08/2025205.63206.03201.67202.001,027,662200.38
8/07/2025205.37206.72204.33206.66950,061205.00
8/06/2025204.79207.06203.00205.15956,886203.50
8/05/2025203.65205.44203.04204.24992,911202.60
8/04/2025203.84205.45202.20204.811,090,816203.16