NYSE - Delayed Quote USD

Darden Restaurants, Inc. (DRI)

Compare
195.24
-0.95
(-0.48%)
At close: January 31 at 4:00:02 PM EST
194.06
-1.18
(-0.60%)
After hours: January 31 at 7:41:28 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025195.14196.80195.01195.24195.241,508,600
Jan 30, 2025194.60196.65194.09196.19196.19769,600
Jan 29, 2025193.59194.85192.52193.80193.80857,500
Jan 28, 2025191.83194.70191.48192.40192.40931,900
Jan 27, 2025188.00193.13188.00192.62192.621,353,700
Jan 24, 2025184.80188.51184.02187.61187.611,304,800
Jan 23, 2025185.09186.44183.55186.17186.17968,000
Jan 22, 2025186.65187.66184.97185.65185.651,047,000
Jan 21, 2025182.46187.81182.38186.49186.491,839,200
Jan 17, 2025182.01183.14181.01181.75181.75940,500
Jan 16, 2025180.70182.43179.86181.06181.06763,300
Jan 15, 2025184.53185.04180.79180.83180.83880,200
Jan 14, 2025184.09185.28181.97182.04182.041,228,100
Jan 13, 2025179.70182.89179.00182.77182.771,091,100
Jan 10, 2025 1.40 Dividend
Jan 10, 2025180.39182.54179.15180.02180.021,293,300
Jan 8, 2025183.22185.45181.92183.73182.331,122,200
Jan 7, 2025185.35186.28183.68184.34182.941,145,600
Jan 6, 2025187.10187.72183.53183.96182.561,670,900
Jan 3, 2025186.93188.21185.92187.72186.291,129,400
Jan 2, 2025188.47188.52184.88186.51185.09872,600
Dec 31, 2024187.02188.46185.90186.69185.27834,100
Dec 30, 2024185.43187.83184.85186.77185.35928,900
Dec 27, 2024187.17189.18186.84187.58186.15872,800
Dec 26, 2024186.00188.95185.01188.66187.221,209,700
Dec 24, 2024185.67186.79183.34186.65185.23626,800
Dec 23, 2024187.95188.48180.48184.79183.382,049,000
Dec 20, 2024183.37188.88181.08187.59186.164,153,200
Dec 19, 2024177.72188.82176.84183.44182.044,765,800
Dec 18, 2024164.99165.99159.67159.87158.652,673,000
Dec 17, 2024167.44168.93164.24165.46164.202,161,900
Dec 16, 2024166.51171.61166.51167.57166.291,809,800
Dec 13, 2024165.20166.99164.39166.69165.421,472,700
Dec 12, 2024167.65168.80164.38164.99163.731,512,200
Dec 11, 2024169.19169.87167.62167.83166.55809,900
Dec 10, 2024168.06170.85165.01168.31167.031,284,300
Dec 9, 2024169.25169.78166.15168.64167.351,376,400
Dec 6, 2024172.47173.05169.58169.75168.461,112,500
Dec 5, 2024171.74173.14171.16171.17169.87716,100
Dec 4, 2024170.70171.75170.16171.22169.92768,200
Dec 3, 2024171.61172.08169.95170.77169.47953,400
Dec 2, 2024175.73175.73171.80172.00170.691,148,700
Nov 29, 2024175.13177.67174.82176.27174.93541,700
Nov 27, 2024174.32176.91174.32174.98173.65714,200
Nov 26, 2024174.33175.07171.32173.85172.53996,200
Nov 25, 2024170.85177.58170.85175.22173.881,920,800
Nov 22, 2024164.36168.47163.82167.69166.411,270,800
Nov 21, 2024161.95164.80161.31164.56163.311,253,000
Nov 20, 2024160.06163.06159.40162.59161.351,473,100
Nov 19, 2024162.25163.66160.32160.85159.621,279,100
Nov 18, 2024166.95168.19163.90164.45163.201,112,100
Nov 15, 2024168.86169.44166.33166.78165.511,978,800
Nov 14, 2024169.50171.21168.27168.69167.40889,600
Nov 13, 2024167.62170.81166.75169.68168.391,311,700
Nov 12, 2024169.92172.10165.63167.08165.811,193,700
Nov 11, 2024169.47171.66168.69169.25167.961,327,300
Nov 8, 2024168.47170.59167.83168.44167.16920,000
Nov 7, 2024170.56170.80167.80168.48167.201,056,400
Nov 6, 2024166.74174.32166.60170.95169.651,988,800
Nov 5, 2024159.05161.85157.94161.38160.151,041,100
Nov 4, 2024159.22160.23157.89158.77157.56813,400
Nov 1, 2024160.33161.04159.48159.65158.43747,700
Oct 31, 2024159.80161.75159.31160.02158.801,112,900
Oct 30, 2024162.81163.53159.78160.21158.99761,600
Oct 29, 2024161.05162.74159.50161.94160.71864,800
Oct 28, 2024162.01163.00160.22162.20160.96937,100
Oct 25, 2024162.63162.93159.63159.92158.70691,300
Oct 24, 2024163.28163.81161.57162.57161.33788,800
Oct 23, 2024160.30163.23159.05162.36161.121,373,400
Oct 22, 2024162.34162.34160.39161.12159.89774,300
Oct 21, 2024164.66165.66163.50164.04162.791,184,700
Oct 18, 2024164.85164.85163.03164.59163.34723,400
Oct 17, 2024162.45164.33161.81164.27163.02911,200
Oct 16, 2024160.09163.13159.82162.93161.691,127,400
Oct 15, 2024157.18161.56157.01160.14158.921,332,300
Oct 14, 2024156.43157.55155.90156.94155.74989,600
Oct 11, 2024156.64157.99156.46156.72155.53889,500
Oct 10, 2024 1.40 Dividend
Oct 10, 2024156.78157.85155.18155.93154.74931,200
Oct 9, 2024158.99159.26157.69158.56155.961,179,900
Oct 8, 2024161.34161.34158.82159.13156.521,024,100
Oct 7, 2024163.08163.54158.49159.55156.941,269,100
Oct 4, 2024163.15164.86163.10164.84162.141,039,300
Oct 3, 2024161.67162.35160.19161.84159.191,149,000
Oct 2, 2024162.73163.35160.80162.70160.031,371,300
Oct 1, 2024164.17164.96162.97164.12161.431,345,200
Sep 30, 2024166.83167.31163.17164.13161.441,357,300
Sep 27, 2024168.06168.34165.92166.71163.981,447,800
Sep 26, 2024168.88169.53167.16167.95165.201,301,500
Sep 25, 2024171.35171.35167.71168.11165.362,012,200
Sep 24, 2024173.00173.75171.02171.11168.311,219,300
Sep 23, 2024172.01173.27170.78172.74169.911,801,000
Sep 20, 2024172.67172.67169.00170.17167.382,870,800
Sep 19, 2024173.51173.74167.18172.27169.453,660,900
Sep 18, 2024162.33162.49158.98159.14156.531,256,300
Sep 17, 2024160.66162.71160.59161.53158.881,114,900
Sep 16, 2024161.31162.54159.70160.14157.521,430,400
Sep 13, 2024159.00160.94158.91160.25157.621,034,200
Sep 12, 2024157.90159.20156.47158.51155.91592,700
Sep 11, 2024155.59157.61153.98157.44154.861,273,200
Sep 10, 2024156.97157.80155.01155.61153.06841,900
Sep 9, 2024156.56157.50155.41156.71154.141,203,200
Sep 6, 2024158.98160.64156.95157.43154.851,150,700
Sep 5, 2024160.00160.39157.58157.94155.351,208,500
Sep 4, 2024158.24159.75158.00159.35156.741,002,700
Sep 3, 2024157.79159.29157.30158.25155.661,064,200
Aug 30, 2024156.88158.65156.88158.15155.561,103,500
Aug 29, 2024157.50158.74155.78156.75154.181,308,800
Aug 28, 2024156.13157.89155.64156.96154.391,275,000
Aug 27, 2024155.92156.87155.31156.74154.17767,900
Aug 26, 2024154.39157.11154.39156.20153.64962,700
Aug 23, 2024154.96156.03153.75154.07151.55969,300
Aug 22, 2024155.69156.58153.23153.90151.38902,100
Aug 21, 2024155.77156.30154.73155.63153.081,196,000
Aug 20, 2024151.50157.30151.00155.15152.613,235,600
Aug 19, 2024143.92149.86143.91149.68147.231,517,200
Aug 16, 2024143.84144.66143.08143.36141.01768,100
Aug 15, 2024142.19144.87141.82144.25141.89955,500
Aug 14, 2024143.44143.44140.50140.82138.511,063,800
Aug 13, 2024142.47145.06142.17144.20141.84760,700
Aug 12, 2024143.19143.63141.56142.08139.75601,300
Aug 9, 2024144.67144.81142.68143.10140.76954,300
Aug 8, 2024141.84145.00141.61144.49142.12936,500
Aug 7, 2024142.96145.26141.66141.86139.541,665,600
Aug 6, 2024141.91144.56141.64143.47141.121,203,000
Aug 5, 2024141.80143.05140.10141.22138.911,662,200
Aug 2, 2024145.00145.00141.22144.03141.672,066,700
Aug 1, 2024147.03147.26142.87145.35142.971,613,800
Jul 31, 2024148.11148.22146.03146.29143.891,841,500
Jul 30, 2024146.86148.92145.67148.14145.711,180,600
Jul 29, 2024142.25146.81141.02146.75144.351,486,100
Jul 26, 2024143.00143.72141.88142.27139.941,185,700
Jul 25, 2024139.64142.37139.12141.90139.581,352,100
Jul 24, 2024140.06140.15138.21139.43137.151,430,900
Jul 23, 2024142.54143.80140.14140.20137.901,477,900
Jul 22, 2024142.89143.71139.98143.60141.251,320,500
Jul 19, 2024143.36143.36141.19142.86140.521,008,300
Jul 18, 2024145.61146.20141.68142.87140.531,681,700
Jul 17, 2024144.85148.66144.85147.35144.941,171,000
Jul 16, 2024143.43145.82142.57145.32142.941,190,400
Jul 15, 2024142.90144.11142.19143.27140.921,299,900
Jul 12, 2024140.72142.95140.21142.27139.941,226,800
Jul 11, 2024136.03140.48135.87139.96137.671,473,600
Jul 10, 2024 1.40 Dividend
Jul 10, 2024138.98139.20136.92138.06135.802,387,000
Jul 9, 2024144.50144.96140.19140.29136.611,517,400
Jul 8, 2024146.28146.56144.50144.79141.00910,700
Jul 5, 2024145.13145.50144.25145.22141.42952,800
Jul 3, 2024145.54146.68144.67145.42141.61603,900
Jul 2, 2024148.68149.00146.53146.77142.921,066,300
Jul 1, 2024151.81151.81147.71148.33144.44898,900
Jun 28, 2024152.40153.75150.95151.32147.361,701,200
Jun 27, 2024152.35153.11150.46152.12148.131,104,500
Jun 26, 2024152.18152.39150.26152.13148.14959,300
Jun 25, 2024154.33155.03152.46153.09149.081,009,700
Jun 24, 2024153.31154.94152.30154.13150.091,605,100
Jun 21, 2024155.00155.00151.75153.28149.262,668,400
Jun 20, 2024157.48158.00151.81154.29150.252,727,600
Jun 18, 2024153.49154.86151.67151.96147.982,335,400
Jun 17, 2024148.81154.55148.59153.58149.562,551,000
Jun 14, 2024146.82148.80146.19148.78144.881,229,200
Jun 13, 2024145.59147.64145.31147.48143.621,208,300
Jun 12, 2024147.64148.88146.86147.19143.331,320,200
Jun 11, 2024147.02147.16145.76146.61142.77920,300
Jun 10, 2024148.40148.85147.25147.68143.81930,300
Jun 7, 2024149.21150.63148.23148.54144.65937,500
Jun 6, 2024150.25151.37149.60150.11146.18710,600
Jun 5, 2024149.72151.00147.74150.61146.66822,600
Jun 4, 2024150.48151.46149.63149.81145.89790,500
Jun 3, 2024149.85152.44149.38151.14147.18932,200
May 31, 2024148.11150.47147.61150.39146.451,532,500
May 30, 2024146.74148.42146.22148.05144.17753,800
May 29, 2024147.41148.41145.75145.98142.16964,100
May 28, 2024147.52149.72147.18148.32144.431,348,700
May 24, 2024148.28148.55147.15147.60143.73843,700
May 23, 2024148.76148.80146.63147.66143.79921,200
May 22, 2024149.16149.60148.21148.71144.811,189,800
May 21, 2024152.24152.27149.50149.69145.77942,700
May 20, 2024154.08154.42151.90151.98148.00969,300
May 17, 2024153.07154.09151.74154.00149.971,191,400
May 16, 2024152.22152.79150.92151.42147.451,056,900
May 15, 2024149.29151.93148.96151.78147.801,181,500
May 14, 2024150.19151.46148.03148.94145.041,119,800
May 13, 2024148.58150.01148.06149.06145.151,354,700
May 10, 2024147.27149.29147.27148.25144.371,082,400
May 9, 2024148.05148.39146.36146.92143.07950,100
May 8, 2024146.25148.05145.77147.98144.101,226,000
May 7, 2024147.66148.68146.25147.03143.181,557,800
May 6, 2024149.70150.38147.23147.48143.621,545,200
May 3, 2024148.79149.78147.77149.25145.341,864,300
May 2, 2024151.69151.69147.46147.86143.992,574,600
May 1, 2024152.50153.00149.74151.15147.191,556,900
Apr 30, 2024154.58155.30153.27153.41149.391,329,700
Apr 29, 2024156.91157.03155.12155.49151.42960,700
Apr 26, 2024155.83158.19155.81156.10152.01886,600
Apr 25, 2024156.27157.31154.75156.54152.441,550,700
Apr 24, 2024155.45156.92155.33156.61152.51970,000
Apr 23, 2024155.39156.35154.60155.90151.82876,700
Apr 22, 2024153.27155.24152.68154.55150.501,235,400
Apr 19, 2024152.39153.81152.28152.50148.50960,600
Apr 18, 2024154.01154.01152.06152.29148.30890,300
Apr 17, 2024154.77155.23152.28152.97148.961,093,800
Apr 16, 2024153.94155.01152.44154.14150.101,066,500
Apr 15, 2024153.64155.26153.41154.06150.021,126,600
Apr 12, 2024154.31154.56151.54153.05149.041,423,500
Apr 11, 2024156.26156.41153.31155.01150.951,290,600
Apr 10, 2024156.63156.63154.89155.90151.821,089,800
Apr 9, 2024 1.31 Dividend
Apr 9, 2024156.88158.40156.22158.31154.16927,100
Apr 8, 2024156.42158.77156.42157.94152.531,484,400
Apr 5, 2024158.10158.16156.25156.35150.991,467,800
Apr 4, 2024163.88165.50157.99158.51153.081,827,400
Apr 3, 2024163.99164.61162.70162.98157.391,230,700
Apr 2, 2024166.74167.16163.48163.98158.361,072,000
Apr 1, 2024166.70167.76165.21167.24161.511,478,900
Mar 28, 2024167.45168.00166.91167.15161.42975,000
Mar 27, 2024163.85166.98163.85166.97161.251,129,100
Mar 26, 2024163.39164.78162.37163.50157.901,309,300
Mar 25, 2024164.21164.84162.05162.70157.122,116,200
Mar 22, 2024164.10165.67162.54165.11159.451,675,900
Mar 21, 2024164.73168.08162.21163.24157.643,891,900
Mar 20, 2024174.28175.12173.81174.58168.601,359,300
Mar 19, 2024173.14174.43172.66174.09168.121,121,400
Mar 18, 2024171.00173.75171.00172.87166.941,195,900
Mar 15, 2024170.92173.80170.92171.96166.072,552,500
Mar 14, 2024174.41174.70170.75171.77165.88889,900
Mar 13, 2024172.80175.41172.80174.57168.591,080,500
Mar 12, 2024171.38172.96171.23172.32166.41805,300
Mar 11, 2024170.90172.58170.36171.81165.92853,900
Mar 8, 2024172.75173.65171.21171.57165.69870,500
Mar 7, 2024175.93176.11172.32173.19167.251,275,300
Mar 6, 2024174.02176.06173.81175.89169.86799,500
Mar 5, 2024173.80176.08173.44174.41168.43899,000
Mar 4, 2024172.50176.84171.98174.05168.081,542,000
Mar 1, 2024170.62171.35169.04171.29165.42866,100
Feb 29, 2024171.42171.42168.87170.71164.861,544,000
Feb 28, 2024169.47170.93169.09170.45164.61941,700
Feb 27, 2024169.69170.81168.98169.53163.721,336,000
Feb 26, 2024170.00170.95169.44169.54163.731,147,700
Feb 23, 2024168.04169.82168.04169.51163.70872,600
Feb 22, 2024167.60168.91166.98168.47162.701,283,400
Feb 21, 2024165.46167.60165.45166.44160.74964,100
Feb 20, 2024161.88167.04161.88165.31159.641,567,500
Feb 16, 2024161.82165.36161.76162.46156.89998,700
Feb 15, 2024161.77163.17160.54162.38156.81787,300
Feb 14, 2024162.61162.61160.00161.15155.63877,800
Feb 13, 2024163.34163.34160.85162.29156.73976,900
Feb 12, 2024167.50167.94164.80165.35159.681,081,700
Feb 9, 2024167.96168.50167.16167.66161.91574,800
Feb 8, 2024167.04169.00166.06168.18162.42586,400
Feb 7, 2024166.76168.32165.95166.04160.35978,200
Feb 6, 2024164.43167.68163.94165.92160.231,065,800
Feb 5, 2024165.39165.61162.91164.51158.87845,400
Feb 2, 2024166.39167.42164.30166.52160.81881,000
Feb 1, 2024163.23167.23162.51167.23161.501,108,300

Related Tickers

TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
DENN Denny's Corporation
6.33
-1.40%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
SG Sweetgreen, Inc.
32.92
-2.17%
 
CBRL Cracker Barrel Old Country Store, Inc.
64.98
+0.42%
 
DIN Dine Brands Global, Inc.
30.38
-1.14%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%