Dark

DRI
Darden Restaurants, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

211.67USD+1.278%(+2.67)2,316,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 8:46:30 AM EDT

210.16USD-0.704%(-1.49)125

After-hours

May 16, 2025 4:00:30 PM EDT

211.65USD-0.009%(-0.02)6,238

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	209.240	211.820000	208.3200	211.65	+1.268%	2,316,150	0.000%
2025-05-15	208.130	210.940000	207.5000	209.00	+0.762%	2,227,111	+1.268%
2025-05-14	205.600	208.250000	205.0650	207.42	+1.180%	2,635,161	+2.039%
2025-05-13	204.000	209.215000	203.2950	205.00	+0.564%	2,843,370	+3.244%
2025-05-12	202.600	205.950000	201.4000	203.85	+2.742%	3,983,862	+3.826%
2025-05-09	199.640	200.250000	196.6900	198.41	-0.296%	1,321,036	+6.673%
2025-05-08	200.910	201.195000	198.9300	199.00	+0.505%	1,428,473	+6.357%
2025-05-07	199.570	200.930000	197.8200	198.00	-0.252%	1,754,065	+6.894%
2025-05-06	200.690	201.260000	198.4700	198.50	-2.062%	877,456	+6.625%
2025-05-05	203.570	204.145000	201.8600	202.68	-0.593%	934,160	+4.426%
2025-05-02	202.440	204.120000	201.3600	203.89	+2.016%	820,214	+3.806%
2025-05-01	200.480	202.400000	198.2300	199.86	-0.389%	881,698	+5.899%
2025-04-30	197.630	201.510000	194.9650	200.64	+0.915%	1,155,455	+5.487%
2025-04-29	199.000	199.845000	196.3700	198.82	-0.774%	877,834	+6.453%
2025-04-28	199.480	200.932800	197.4500	200.37	+0.638%	979,400	+5.630%
2025-04-25	199.220	201.080000	197.7800	199.10	-0.669%	811,759	+6.303%
2025-04-24	200.730	200.730000	197.5200	200.44	-0.659%	935,840	+5.593%
2025-04-23	205.060	206.970000	201.0200	201.77	-0.434%	945,204	+4.897%
2025-04-22	199.030	202.820000	197.7900	202.65	+2.831%	935,747	+4.441%
2025-04-21	199.520	200.060000	194.8900	197.07	-1.573%	1,112,779	+7.398%
2025-04-17	198.700	202.955000	197.2659	200.22	+1.188%	928,637	+5.709%
2025-04-16	199.280	200.430000	196.3500	197.87	-0.847%	1,161,246	+6.964%
2025-04-15	199.350	202.210000	198.4200	199.56	+0.146%	1,105,585	+6.058%
2025-04-14	197.030	200.480000	195.8600	199.27	+2.468%	1,421,170	+6.213%
2025-04-11	192.000	196.765000	189.3200	194.47	+1.271%	1,109,076	+8.834%
2025-04-10	191.830	193.950000	187.2250	192.03	-2.200%	1,289,062	+10.217%
2025-04-09	183.300	198.645000	181.0037	196.35	+5.236%	2,018,203	+7.792%
2025-04-08	193.025	194.220000	184.3300	186.58	-1.270%	1,622,357	+13.437%
2025-04-07	186.495	194.810000	181.0253	188.98	-1.767%	2,115,619	+11.996%
2025-04-04	196.620	197.430000	190.4600	192.38	-4.136%	1,913,029	+10.017%
2025-04-03	203.400	204.680000	198.3200	200.68	-4.242%	2,082,806	+5.466%
2025-04-02	206.400	210.740000	205.7600	209.57	+0.014%	1,117,730	+0.993%
2025-04-01	206.940	209.770000	204.5100	209.54	+0.857%	986,631	+1.007%
2025-03-31	203.050	209.270000	203.0500	207.76	+1.282%	1,556,333	+1.872%
2025-03-28	207.560	207.560000	203.2500	205.13	-1.375%	798,291	+3.178%
2025-03-27	207.500	211.000000	206.3200	207.99	+0.260%	954,280	+1.760%
2025-03-26	208.250	209.030000	205.9850	207.45	+0.135%	905,081	+2.025%
2025-03-25	207.680	208.920000	205.6300	207.17	-0.666%	1,209,000	+2.162%
2025-03-24	202.750	210.470000	202.3350	208.56	+4.317%	2,109,066	+1.482%
2025-03-21	199.080	200.380000	195.5500	199.93	+0.462%	2,367,619	+5.862%
2025-03-20	198.410	203.473000	195.5900	199.01	+5.772%	3,082,474	+6.351%
2025-03-19	186.820	189.780000	186.8200	188.15	+0.043%	1,487,306	+12.490%
2025-03-18	186.500	188.570000	185.7900	188.07	+0.251%	1,169,196	+12.538%
2025-03-17	185.380	188.240000	184.6900	187.60	+0.866%	1,186,389	+12.820%
2025-03-14	182.370	186.530000	180.2200	185.99	+2.683%	1,028,130	+13.796%
2025-03-13	190.260	191.200000	180.3800	181.13	-4.578%	1,627,860	+16.850%
2025-03-12	189.460	191.110000	185.3100	189.82	+0.227%	1,225,252	+11.500%
2025-03-11	193.690	195.060000	188.8400	189.39	-3.135%	1,547,697	+11.754%
2025-03-10	194.110	197.350000	193.1546	195.52	+0.437%	1,346,180	+8.250%
2025-03-07	191.810	195.390000	189.2150	194.67	+1.227%	1,139,450	+8.722%
2025-03-06	192.880	195.110000	191.6300	192.31	-1.212%	913,666	+10.057%
2025-03-05	192.640	195.885000	191.6900	194.67	+1.012%	839,579	+8.722%
2025-03-04	194.430	195.700000	192.3000	192.72	-1.628%	1,190,499	+9.823%
2025-03-03	201.590	203.120000	195.3100	195.91	-2.270%	1,534,879	+8.034%
2025-02-28	195.310	200.780000	195.3100	200.46	+2.842%	1,077,690	+5.582%
2025-02-27	194.890	196.335000	193.1200	194.92	+0.454%	933,052	+8.583%
2025-02-26	198.230	198.230000	192.3800	194.04	-1.846%	1,187,325	+9.075%
2025-02-25	194.940	198.650000	194.9400	197.69	+1.411%	1,355,205	+7.062%
2025-02-24	191.930	195.390000	190.8500	194.94	+1.951%	1,242,238	+8.572%
2025-02-21	195.180	195.500000	190.0600	191.21	-1.994%	1,332,780	+10.690%
2025-02-20	195.840	197.500000	193.2400	195.10	-0.889%	1,092,496	+8.483%
2025-02-19	198.600	199.180000	195.5800	196.85	-1.771%	1,534,929	+7.518%
2025-02-18	191.060	200.660000	190.6804	200.40	+4.817%	1,903,524	+5.614%
2025-02-14	194.080	194.080000	190.2200	191.19	-1.173%	1,051,681	+10.701%
2025-02-13	195.330	196.310000	192.6150	193.46	-0.693%	889,330	+9.402%
2025-02-12	193.370	195.470000	192.0800	194.81	+0.330%	780,953	+8.644%
2025-02-11	193.060	194.915000	192.1400	194.17	-0.584%	889,133	+9.002%
2025-02-10	198.150	198.272000	193.7500	195.31	-0.968%	854,374	+8.366%
2025-02-07	199.640	200.010000	197.0400	197.22	-1.602%	762,584	+7.317%
2025-02-06	201.420	201.940000	199.0800	200.43	+0.005%	723,467	+5.598%
2025-02-05	199.650	201.090000	196.5401	200.42	+0.431%	954,929	+5.603%
2025-02-04	199.320	200.900000	197.2400	199.56	+0.448%	850,746	+6.058%
2025-02-03	192.510	199.950000	191.7440	198.67	+1.757%	1,283,157	+6.533%
2025-01-31	195.140	196.800000	195.0100	195.24	-0.484%	1,430,428	+8.405%
2025-01-30	194.600	196.650000	194.0900	196.19	+1.233%	739,379	+7.880%
2025-01-29	193.590	194.850000	192.5200	193.80	+0.728%	840,738	+9.211%
2025-01-28	191.830	194.700000	191.4800	192.40	-0.114%	902,420	+10.005%
2025-01-27	188.000	193.125000	188.0000	192.62	+2.670%	1,316,249	+9.880%
2025-01-24	184.800	188.510000	184.0200	187.61	+0.773%	1,280,964	+12.814%
2025-01-23	185.090	186.440000	183.5450	186.17	+0.280%	730,142	+13.686%
2025-01-22	186.650	187.660000	184.9700	185.65	-0.450%	1,029,826	+14.005%
2025-01-21	182.460	187.810000	182.3750	186.49	+2.608%	1,817,370	+13.491%
2025-01-17	182.010	183.140000	181.0100	181.75	+0.381%	928,280	+16.451%
2025-01-16	180.700	182.430000	179.8600	181.06	+0.127%	727,392	+16.895%
2025-01-15	184.530	185.040000	180.7900	180.83	-0.665%	855,821	+17.044%
2025-01-14	184.090	185.280000	181.9700	182.04	-0.399%	1,120,728	+16.266%
2025-01-13	179.700	182.890000	179.0000	182.77	+1.528%	1,066,190	+15.801%
2025-01-10	180.390	182.535000	179.1500	180.02	-2.019%	1,269,441	+17.570%
2025-01-08	183.220	185.450000	181.9200	183.73	-0.331%	1,025,624	+15.196%
2025-01-07	185.350	186.275000	183.6800	184.34	+0.207%	1,127,031	+14.815%
2025-01-06	187.100	187.720000	183.5300	183.96	-2.003%	1,614,690	+15.052%
2025-01-03	186.930	188.210000	185.9200	187.72	+0.649%	1,062,317	+12.748%
2025-01-02	188.470	188.520000	184.8800	186.51	-0.096%	853,218	+13.479%
2024-12-31	187.020	188.460000	185.8950	186.69	-0.043%	809,506	+13.370%
2024-12-30	185.430	187.830000	184.8500	186.77	-0.432%	915,042	+13.321%
2024-12-27	187.170	189.180000	186.8400	187.58	-0.572%	844,883	+12.832%
2024-12-26	186.000	188.950000	185.0100	188.66	+1.077%	1,118,557	+12.186%
2024-12-24	185.670	186.790000	183.3400	186.65	+1.007%	626,160	+13.394%
2024-12-23	187.950	188.475000	180.4840	184.79	-1.493%	1,988,849	+14.535%
2024-12-20	183.370	188.879000	181.0800	187.59	+2.262%	3,856,401	+12.826%
2024-12-19	177.715	188.820000	176.8400	183.44	+14.743%	4,706,516	+15.378%
2024-12-18	164.990	165.990000	159.6700	159.87	-3.378%	2,604,402	+32.389%
2024-12-17	167.440	168.930000	164.2400	165.46	-1.259%	2,094,558	+27.916%
2024-12-16	166.510	171.610000	166.5100	167.57	+0.528%	1,766,940	+26.305%
2024-12-13	165.200	166.990000	164.3900	166.69	+1.030%	1,443,320	+26.972%
2024-12-12	167.650	168.800000	164.3800	164.99	-1.692%	1,497,390	+28.281%
2024-12-11	169.190	169.870000	167.6150	167.83	-0.285%	778,562	+26.110%
2024-12-10	168.060	170.850000	165.0100	168.31	-0.196%	1,261,008	+25.750%
2024-12-09	169.250	169.780000	166.1500	168.64	-0.654%	1,260,188	+25.504%
2024-12-06	172.470	173.050000	169.5800	169.75	-0.830%	980,582	+24.683%
2024-12-05	171.740	173.140000	171.1600	171.17	-0.029%	689,943	+23.649%
2024-12-04	170.700	171.750000	170.1600	171.22	+0.264%	743,582	+23.613%
2024-12-03	171.610	172.080000	169.9500	170.77	-0.715%	905,294	+23.939%
2024-12-02	175.730	175.730000	171.8000	172.00	-2.422%	1,123,922	+23.052%
2024-11-29	175.130	177.670000	174.8200	176.27	+0.737%	514,742	+20.071%
2024-11-27	174.320	176.910000	174.3200	174.98	+0.650%	703,909	+20.957%
2024-11-26	174.330	175.070000	171.3200	173.85	-0.782%	968,110	+21.743%
2024-11-25	170.850	177.580000	170.8500	175.22	+4.490%	1,803,936	+20.791%
2024-11-22	164.360	168.470000	163.8150	167.69	+1.902%	1,256,092	+26.215%
2024-11-21	161.950	164.800000	161.3100	164.56	+1.212%	1,240,196	+28.616%
2024-11-20	160.060	163.060000	159.4000	162.59	+1.082%	1,415,330	+30.174%
2024-11-19	162.250	163.660000	160.3200	160.85	-2.189%	1,264,968	+31.582%
2024-11-18	166.950	168.187500	163.9000	164.45	-1.397%	1,091,994	+28.702%
2024-11-15	168.860	169.440000	166.3300	166.78	-1.132%	1,903,597	+26.904%
2024-11-14	169.500	171.210000	168.2700	168.69	-0.583%	875,146	+25.467%
2024-11-13	167.620	170.810000	166.7500	169.68	+1.556%	1,284,675	+24.735%
2024-11-12	169.920	172.100000	165.6300	167.08	-1.282%	1,172,721	+26.676%
2024-11-11	169.470	171.660000	168.6900	169.25	+0.481%	1,314,040	+25.052%
2024-11-08	168.470	170.590000	167.8301	168.44	-0.024%	884,180	+25.653%
2024-11-07	170.560	170.800000	167.8000	168.48	-1.445%	1,026,939	+25.623%
2024-11-06	166.740	174.317500	166.6000	170.95	+5.930%	1,960,861	+23.808%
2024-11-05	159.050	161.850000	157.9400	161.38	+1.644%	1,001,502	+31.150%
2024-11-04	159.220	160.230000	157.8900	158.77	-0.551%	762,696	+33.306%
2024-11-01	160.330	161.040000	159.4800	159.65	-0.231%	712,023	+32.571%
2024-10-31	159.800	161.750000	159.3100	160.02	-0.119%	1,073,746	+32.265%
2024-10-30	162.810	163.525000	159.7800	160.21	-1.068%	730,838	+32.108%
2024-10-29	161.050	162.737000	159.5000	161.94	-0.160%	829,039	+30.697%
2024-10-28	162.010	163.000000	160.2200	162.20	+1.426%	912,352	+30.487%
2024-10-25	162.630	162.930000	159.6300	159.92	-1.630%	676,363	+32.347%
2024-10-24	163.280	163.810200	161.5700	162.57	+0.129%	768,398	+30.190%
2024-10-23	160.300	163.230000	159.0500	162.36	+0.770%	1,356,932	+30.358%
2024-10-22	162.340	162.340000	160.3900	161.12	-1.780%	752,751	+31.362%
2024-10-21	164.660	165.657268	163.5000	164.04	-0.334%	1,098,516	+29.023%
2024-10-18	164.850	164.850000	163.0250	164.59	+0.195%	704,853	+28.592%
2024-10-17	162.450	164.330000	161.8050	164.27	+0.822%	893,917	+28.843%
2024-10-16	160.090	163.130000	159.8200	162.93	+1.742%	1,108,451	+29.902%
2024-10-15	157.180	161.560000	157.0100	160.14	+2.039%	1,317,709	+32.166%
2024-10-14	156.430	157.548400	155.9000	156.94	+0.140%	975,418	+34.860%
2024-10-11	156.640	157.990000	156.4600	156.72	+0.507%	878,906	+35.050%
2024-10-10	156.780	157.850000	155.1800	155.93	-1.659%	910,681	+35.734%
2024-10-09	158.990	159.260000	157.6900	158.56	-0.358%	1,140,093	+33.483%
2024-10-08	161.340	161.340000	158.8200	159.13	-0.263%	1,012,008	+33.004%
2024-10-07	163.080	163.540000	158.4900	159.55	-3.209%	1,217,181	+32.654%
2024-10-04	163.150	164.860000	163.1000	164.84	+1.854%	1,030,657	+28.397%
2024-10-03	161.670	162.350000	160.1900	161.84	-0.529%	1,065,875	+30.777%
2024-10-02	162.730	163.350000	160.8000	162.70	-0.865%	1,325,153	+30.086%
2024-10-01	164.170	164.960000	162.9700	164.12	-0.006%	1,310,213	+28.961%
2024-09-30	166.830	167.305000	163.1700	164.13	-1.548%	1,332,591	+28.953%
2024-09-27	168.060	168.339900	165.9200	166.71	-0.738%	1,422,476	+26.957%
2024-09-26	168.880	169.530000	167.1600	167.95	-0.095%	1,214,383	+26.020%
2024-09-25	171.350	171.350000	167.7100	168.11	-1.753%	1,970,805	+25.900%
2024-09-24	173.000	173.750000	171.0200	171.11	-0.944%	1,202,327	+23.692%
2024-09-23	172.010	173.273200	170.7800	172.74	+1.510%	1,779,069	+22.525%
2024-09-20	172.670	172.670000	169.0000	170.17	-1.219%	2,459,460	+24.376%
2024-09-19	173.510	173.741700	167.1800	172.27	+8.251%	3,646,717	+22.859%
2024-09-18	162.330	162.490000	158.9800	159.14	-1.480%	1,241,031	+32.996%
2024-09-17	160.660	162.709900	160.5900	161.53	+0.868%	1,097,131	+31.028%
2024-09-16	161.310	162.540000	159.7000	160.14	-0.069%	1,410,353	+32.166%
2024-09-13	159.000	160.940000	158.9100	160.25	+1.098%	1,023,264	+32.075%
2024-09-12	157.900	159.200000	156.4700	158.51	+0.680%	577,553	+33.525%
2024-09-11	155.590	157.610000	153.9800	157.44	+1.176%	1,240,868	+34.432%
2024-09-10	156.970	157.800000	155.0100	155.61	-0.702%	825,982	+36.013%
2024-09-09	156.560	157.500000	155.4100	156.71	-0.457%	1,172,213	+35.058%
2024-09-06	158.980	160.640000	156.9514	157.43	-0.323%	1,134,611	+34.441%
2024-09-05	160.000	160.390000	157.5800	157.94	-0.885%	1,075,189	+34.007%
2024-09-04	158.240	159.745000	157.9950	159.35	+0.695%	964,916	+32.821%
2024-09-03	157.790	159.288600	157.3000	158.25	+0.063%	1,017,442	+33.744%
2024-08-30	156.880	158.650000	156.8800	158.15	+0.893%	1,063,452	+33.829%
2024-08-29	157.500	158.740000	155.7800	156.75	-0.134%	1,277,008	+35.024%
2024-08-28	156.130	157.890000	155.6400	156.96	+0.140%	1,259,700	+34.843%
2024-08-27	155.920	156.870000	155.3100	156.74	+0.346%	752,231	+35.033%
2024-08-26	154.390	157.110000	154.3900	156.20	+1.382%	951,629	+35.499%
2024-08-23	154.960	156.030000	153.7450	154.07	+0.110%	946,715	+37.373%
2024-08-22	155.690	156.580000	153.2300	153.90	-1.112%	892,182	+37.524%
2024-08-21	155.770	156.300000	154.7300	155.63	+0.309%	1,180,863	+35.996%
2024-08-20	151.500	157.300000	151.0000	155.15	+3.654%	3,212,755	+36.416%
2024-08-19	143.920	149.860000	143.9100	149.68	+4.408%	1,483,839	+41.402%
2024-08-16	143.840	144.660000	143.0800	143.36	-0.617%	748,968	+47.635%
2024-08-15	142.190	144.870000	141.8200	144.25	+2.436%	943,963	+46.724%
2024-08-14	143.440	143.440000	140.5000	140.82	-2.344%	1,043,976	+50.298%
2024-08-13	142.470	145.060000	142.1700	144.20	+1.492%	747,441	+46.775%
2024-08-12	143.190	143.634100	141.5600	142.08	-0.713%	587,701	+48.965%
2024-08-09	144.670	144.810000	142.6800	143.10	-0.962%	909,641	+47.904%
2024-08-08	141.840	145.000000	141.6101	144.49	+1.854%	909,085	+46.481%
2024-08-07	142.960	145.260000	141.6600	141.86	-1.122%	1,569,198	+49.196%
2024-08-06	141.910	144.560000	141.6400	143.47	+1.593%	1,192,906	+47.522%
2024-08-05	141.800	143.050000	140.1000	141.22	-1.951%	1,652,500	+49.873%
2024-08-02	145.000	145.000000	141.2200	144.03	-0.908%	2,050,041	+46.949%
2024-08-01	147.030	147.260000	142.8700	145.35	-0.643%	1,561,279	+45.614%
2024-07-31	148.110	148.220000	146.0300	146.29	-1.249%	1,809,544	+44.678%
2024-07-30	146.860	148.920000	145.6700	148.14	+0.947%	1,159,557	+42.872%
2024-07-29	142.250	146.810000	141.0200	146.75	+3.149%	1,376,297	+44.225%
2024-07-26	143.000	143.720000	141.8800	142.27	+0.261%	1,158,529	+48.766%
2024-07-25	139.640	142.370000	139.1200	141.90	+1.771%	1,346,764	+49.154%
2024-07-24	140.060	140.150000	138.2100	139.43	-0.549%	1,414,772	+51.797%
2024-07-23	142.540	143.800000	140.1400	140.20	-2.368%	1,470,695	+50.963%
2024-07-22	142.890	143.710000	139.9800	143.60	+0.518%	1,300,204	+47.389%
2024-07-19	143.360	143.360000	141.1900	142.86	-0.007%	992,678	+48.152%
2024-07-18	145.610	146.200000	141.6800	142.87	-3.040%	1,665,583	+48.142%
2024-07-17	144.850	148.660000	144.8500	147.35	+1.397%	1,148,287	+43.638%
2024-07-16	143.430	145.820000	142.5700	145.32	+1.431%	1,164,409	+45.644%
2024-07-15	142.900	144.110000	142.1900	143.27	+0.703%	1,279,395	+47.728%
2024-07-12	140.720	142.950000	140.2100	142.27	+1.650%	1,200,132	+48.766%
2024-07-11	136.030	140.480000	135.8650	139.96	+1.376%	1,442,951	+51.222%
2024-07-10	138.980	139.200000	136.9200	138.06	-1.590%	2,352,157	+53.303%
2024-07-09	144.500	144.960000	140.1900	140.29	-3.108%	1,441,781	+50.866%
2024-07-08	146.280	146.561000	144.5000	144.79	-0.296%	881,223	+46.177%
2024-07-05	145.130	145.500000	144.2450	145.22	-0.138%	936,840	+45.744%
2024-07-03	145.540	146.675000	144.6700	145.42	-0.920%	601,357	+45.544%
2024-07-02	148.680	149.000000	146.5300	146.77	-1.052%	1,052,476	+44.205%
2024-07-01	151.810	151.810000	147.7100	148.33	-1.976%	882,787	+42.689%
2024-06-28	152.400	153.750000	150.9500	151.32	-0.526%	1,593,197	+39.869%
2024-06-27	152.350	153.110000	150.4600	152.12	-0.007%	1,097,821	+39.134%
2024-06-26	152.180	152.385000	150.2550	152.13	-0.627%	939,337	+39.124%
2024-06-25	154.330	155.030000	152.4600	153.09	-0.675%	982,314	+38.252%
2024-06-24	153.310	154.940000	152.3000	154.13	+0.555%	1,595,364	+37.319%
2024-06-21	155.000	155.000000	151.7500	153.28	-0.655%	2,564,189	+38.081%
2024-06-20	157.480	158.000000	151.8100	154.29	+1.533%	2,712,579	+37.177%
2024-06-18	153.490	154.860000	151.6700	151.96	-1.055%	2,284,237	+39.280%
2024-06-17	148.810	154.550000	148.5900	153.58	+3.226%	2,530,150	+37.811%
2024-06-14	146.820	148.800000	146.1900	148.78	+0.881%	1,220,669	+42.257%
2024-06-13	145.590	147.640000	145.3100	147.48	+0.197%	1,196,925	+43.511%
2024-06-12	147.640	148.880000	146.8600	147.19	+0.396%	1,293,390	+43.794%
2024-06-11	147.020	147.160000	145.7600	146.61	-0.725%	896,101	+44.363%
2024-06-10	148.400	148.855000	147.2500	147.68	-0.579%	870,206	+43.317%
2024-06-07	149.210	150.630000	148.2300	148.54	-1.046%	927,217	+42.487%
2024-06-06	150.250	151.370000	149.6000	150.11	-0.332%	699,914	+40.997%
2024-06-05	149.720	150.999900	147.7400	150.61	+0.534%	815,428	+40.529%
2024-06-04	150.480	151.460000	149.6300	149.81	-0.880%	773,985	+41.279%
2024-06-03	149.850	152.440000	149.3825	151.14	+0.499%	901,841	+40.036%
2024-05-31	148.110	150.470000	147.6115	150.39	+1.581%	1,396,833	+40.734%
2024-05-30	146.740	148.420000	146.2200	148.05	+1.418%	720,219	+42.958%
2024-05-29	147.410	148.410000	145.7500	145.98	-1.578%	929,327	+44.986%
2024-05-28	147.520	149.720000	147.1800	148.32	+0.488%	1,203,390	+42.698%
2024-05-24	148.280	148.554800	147.1500	147.60	-0.041%	829,814	+43.394%
2024-05-23	148.760	148.800000	146.6300	147.66	-0.706%	903,439	+43.336%
2024-05-22	149.160	149.600000	148.2100	148.71	-0.655%	1,170,181	+42.324%
2024-05-21	152.240	152.270000	149.5000	149.69	-1.507%	925,956	+41.392%
2024-05-20	154.080	154.422500	151.9000	151.98	-1.312%	945,791	+39.262%
2024-05-17	153.070	154.090000	151.7350	154.00	+1.704%	1,187,904	+37.435%
2024-05-16	152.220	152.795000	150.9200	151.42	-0.237%	1,042,982	+39.777%
2024-05-15	149.290	151.930000	148.9600	151.78	+1.907%	1,166,721	+39.445%
2024-05-14	150.190	151.460000	148.0300	148.94	-0.081%	1,084,505	+42.104%
2024-05-13	148.580	150.010000	148.0600	149.06	+0.546%	1,322,897	+41.990%
2024-05-10	147.270	149.295000	147.2700	148.25	+0.905%	1,069,554	+42.766%
2024-05-09	148.050	148.390000	146.3607	146.92	-0.716%	947,224	+44.058%
2024-05-08	146.250	148.050000	145.7700	147.98	+0.646%	1,223,145	+43.026%
2024-05-07	147.660	148.681700	146.2500	147.03	-0.305%	1,541,696	+43.950%
2024-05-06	149.700	150.380000	147.2250	147.48	-1.186%	1,532,371	+43.511%
2024-05-03	148.790	149.780000	147.7700	149.25	+0.940%	1,850,515	+41.809%
2024-05-02	151.690	151.690000	147.4600	147.86	-2.177%	2,558,399	+43.142%
2024-05-01	152.500	153.000000	149.7400	151.15	-1.473%	1,529,483	+40.026%
2024-04-30	154.580	155.300000	153.2700	153.41	-1.338%	1,309,136	+37.964%
2024-04-29	156.910	157.030000	155.1200	155.49	-0.391%	931,491	+36.118%
2024-04-26	155.830	158.190000	155.8100	156.10	-0.281%	869,495	+35.586%
2024-04-25	156.270	157.310000	154.7500	156.54	-0.045%	1,539,497	+35.205%
2024-04-24	155.450	156.920000	155.3300	156.61	+0.455%	951,216	+35.145%
2024-04-23	155.390	156.350000	154.6000	155.90	+0.874%	838,354	+35.760%
2024-04-22	153.270	155.240000	152.6800	154.55	+1.344%	1,169,974	+36.946%
2024-04-19	152.390	153.810000	152.2750	152.50	+0.138%	864,021	+38.787%
2024-04-18	154.010	154.010000	152.0600	152.29	-0.445%	872,892	+38.978%
2024-04-17	154.770	155.230000	152.2800	152.97	-0.759%	1,081,663	+38.360%
2024-04-16	153.940	155.005000	152.4350	154.14	+0.052%	1,053,174	+37.310%
2024-04-15	153.640	155.265000	153.4100	154.06	+0.660%	1,119,790	+37.382%
2024-04-12	154.310	154.559900	151.5400	153.05	-1.264%	1,423,531	+38.288%
2024-04-11	156.260	156.410000	153.3100	155.01	-0.571%	1,290,615	+36.540%
2024-04-10	156.630	156.630000	154.8901	155.90	-1.522%	1,089,869	+35.760%
2024-04-09	156.880	158.400000	156.2200	158.31	+0.234%	927,093	+33.693%
2024-04-08	156.420	158.770000	156.4200	157.94	+1.017%	1,484,583	+34.007%
2024-04-05	158.100	158.160000	156.2500	156.35	-1.363%	1,467,803	+35.369%
2024-04-04	163.880	165.500000	157.9900	158.51	-2.743%	1,827,459	+33.525%
2024-04-03	163.990	164.605000	162.7000	162.98	-0.610%	1,230,662	+29.863%
2024-04-02	166.740	167.160000	163.4750	163.98	-1.949%	1,071,979	+29.071%
2024-04-01	166.700	167.760000	165.2100	167.24	+0.054%	1,478,891	+26.555%
2024-03-28	167.450	168.000000	166.9100	167.15	+0.108%	975,000	+26.623%
2024-03-27	163.850	166.980000	163.8500	166.97	+2.122%	1,129,140	+26.759%
2024-03-26	163.390	164.775000	162.3700	163.50	+0.492%	1,309,280	+29.450%
2024-03-25	164.210	164.840000	162.0500	162.70	-1.460%	2,116,154	+30.086%
2024-03-22	164.100	165.670000	162.5350	165.11	+1.146%	1,675,947	+28.187%
2024-03-21	164.730	168.080000	162.2100	163.24	-6.496%	3,892,119	+29.656%
2024-03-20	174.280	175.120000	173.8100	174.58	+0.281%	1,359,272	+21.234%
2024-03-19	173.140	174.425000	172.6600	174.09	+0.706%	1,121,455	+21.575%
2024-03-18	171.000	173.745000	171.0000	172.87	+0.529%	1,195,942	+22.433%
2024-03-15	170.920	173.800000	170.9200	171.96	+0.111%	2,552,517	+23.081%
2024-03-14	174.410	174.700000	170.7500	171.77	-1.604%	889,892	+23.217%
2024-03-13	172.800	175.410000	172.8000	174.57	+1.306%	1,080,484	+21.241%
2024-03-12	171.380	172.960000	171.2250	172.32	+0.297%	805,342	+22.824%
2024-03-11	170.900	172.580000	170.3600	171.81	+0.140%	853,892	+23.188%
2024-03-08	172.750	173.645000	171.2100	171.57	-0.935%	870,479	+23.361%
2024-03-07	175.930	176.105000	172.3200	173.19	-1.535%	1,275,336	+22.207%
2024-03-06	174.020	176.055000	173.8050	175.89	+0.849%	799,506	+20.331%
2024-03-05	173.800	176.080000	173.4350	174.41	+0.207%	898,962	+21.352%
2024-03-04	172.500	176.835000	171.9750	174.05	+1.611%	1,542,044	+21.603%
2024-03-01	170.620	171.350000	169.0400	171.29	+0.340%	866,078	+23.562%
2024-02-29	171.420	171.420000	168.8650	170.71	+0.153%	1,544,066	+23.982%
2024-02-28	169.470	170.930000	169.0900	170.45	+0.543%	941,723	+24.171%
2024-02-27	169.690	170.810000	168.9835	169.53	-0.006%	1,335,995	+24.845%
2024-02-26	170.000	170.950000	169.4401	169.54	+0.018%	1,147,651	+24.838%
2024-02-23	168.040	169.815000	168.0400	169.51	+0.617%	872,637	+24.860%
2024-02-22	167.600	168.910000	166.9750	168.47	+1.220%	1,283,454	+25.631%
2024-02-21	165.460	167.595000	165.4450	166.44	+0.684%	964,139	+27.163%
2024-02-20	161.880	167.040000	161.8800	165.31	+1.754%	1,567,464	+28.032%
2024-02-16	161.820	165.360000	161.7610	162.46	+0.049%	998,696	+30.278%
2024-02-15	161.770	163.165000	160.5400	162.38	+0.763%	787,272	+30.342%
2024-02-14	162.610	162.610000	160.0000	161.15	-0.702%	877,838	+31.337%
2024-02-13	163.340	163.340000	160.8500	162.29	-1.851%	976,935	+30.415%
2024-02-12	167.500	167.940000	164.8000	165.35	-1.378%	1,081,689	+28.001%
2024-02-09	167.960	168.495000	167.1601	167.66	-0.309%	574,786	+26.238%
2024-02-08	167.040	169.000000	166.0600	168.18	+1.289%	586,414	+25.847%
2024-02-07	166.760	168.320000	165.9500	166.04	+0.072%	978,173	+27.469%
2024-02-06	164.430	167.680000	163.9400	165.92	+0.857%	1,065,789	+27.561%
2024-02-05	165.390	165.605000	162.9100	164.51	-1.207%	845,416	+28.655%
2024-02-02	166.390	167.415000	164.3000	166.52	-0.425%	881,070	+27.102%
2024-02-01	163.230	167.230000	162.5150	167.23	+2.860%	1,108,280	+26.562%
2024-01-31	164.860	165.680000	162.2400	162.58	-0.739%	1,033,719	+30.182%
2024-01-30	163.220	163.965000	162.2000	163.79	+0.104%	1,004,149	+29.220%
2024-01-29	161.080	163.620000	160.5800	163.62	+1.634%	889,735	+29.355%
2024-01-26	162.500	162.910000	160.6100	160.99	-0.697%	556,066	+31.468%
2024-01-25	162.210	162.910000	161.1100	162.12	+0.285%	851,369	+30.551%
2024-01-24	162.060	162.590000	159.9800	161.66	0.000%	1,184,457	+30.923%
2024-01-23	162.160	163.065000	160.8200	161.66	+0.043%	794,225	+30.923%
2024-01-22	159.630	161.927500	159.0200	161.59	+1.476%	1,119,274	+30.980%
2024-01-19	160.360	160.360000	157.6550	159.24	-0.425%	1,004,551	+32.913%
2024-01-18	158.430	160.210000	157.1500	159.92	+1.401%	848,633	+32.347%
2024-01-17	156.490	158.370000	155.6600	157.71	+0.344%	904,861	+34.202%
2024-01-16	156.530	157.230000	154.7400	157.17	+0.025%	1,428,597	+34.663%
2024-01-12	160.290	160.290000	157.0000	157.13	-1.788%	976,569	+34.697%
2024-01-11	160.670	161.130000	156.7400	159.99	-0.652%	1,161,857	+32.290%
2024-01-10	161.490	161.850000	159.2850	161.04	-0.347%	881,596	+31.427%
2024-01-09	161.000	162.020000	160.3350	161.60	-1.433%	888,531	+30.972%
2024-01-08	162.370	164.060000	160.7950	163.95	+1.154%	1,297,712	+29.094%
2024-01-05	161.150	162.180000	160.7600	162.08	+0.671%	1,003,358	+30.584%
2024-01-04	160.450	161.655000	160.2750	161.00	+0.374%	1,024,538	+31.460%
2024-01-03	162.760	163.000000	160.3100	160.40	-1.158%	1,146,272	+31.951%
2024-01-02	163.430	165.670000	162.1900	162.28	-1.229%	1,298,494	+30.423%
2023-12-29	164.190	164.705000	163.5721	164.30	+0.018%	772,216	+28.819%
2023-12-28	163.630	164.740000	163.4750	164.27	+0.440%	744,463	+28.843%
2023-12-27	164.120	164.120000	162.4650	163.55	-0.268%	812,582	+29.410%
2023-12-26	161.750	164.100000	161.7500	163.99	+1.328%	622,504	+29.063%
2023-12-22	162.090	162.500000	161.0000	161.84	-0.228%	745,839	+30.777%
2023-12-21	163.710	163.710000	161.6300	162.21	+0.043%	825,979	+30.479%
2023-12-20	164.960	165.325000	161.9300	162.14	-2.007%	1,073,219	+30.535%
2023-12-19	167.780	168.300000	164.9950	165.46	-1.023%	1,175,913	+27.916%
2023-12-18	163.160	167.240000	162.2500	167.17	+2.880%	1,447,964	+26.608%
2023-12-15	155.400	163.160000	153.5100	162.49	-0.368%	3,402,940	+30.254%
2023-12-14	163.690	164.280000	161.5400	163.09	+0.388%	1,892,875	+29.775%
2023-12-13	158.930	162.820000	158.9300	162.46	+0.857%	967,471	+30.278%
2023-12-12	161.600	162.134700	160.3350	161.08	-0.074%	785,728	+31.394%
2023-12-11	160.080	161.620000	158.7800	161.20	+1.416%	978,712	+31.297%
2023-12-08	161.040	161.370000	158.5700	158.95	-1.328%	781,354	+33.155%
2023-12-07	161.790	161.790000	160.2800	161.09	-0.105%	810,059	+31.386%
2023-12-06	161.100	162.500000	160.9050	161.26	+0.762%	749,486	+31.248%
2023-12-05	160.630	161.335700	159.5900	160.04	-0.596%	725,093	+32.248%
2023-12-04	159.500	161.660000	159.0100	161.00	+0.682%	1,026,513	+31.460%
2023-12-01	156.480	160.210000	156.1900	159.91	+2.199%	803,319	+32.356%
2023-11-30	155.630	156.690000	154.0200	156.47	+0.475%	767,339	+35.266%
2023-11-29	156.260	156.260000	154.4750	155.73	+0.193%	785,248	+35.908%
2023-11-28	156.550	156.700000	154.9900	155.43	-0.836%	754,708	+36.171%
2023-11-27	155.700	157.480000	155.5500	156.74	+0.468%	757,064	+35.033%
2023-11-24	156.410	157.250000	155.3700	156.01	-0.294%	399,398	+35.664%

document.getElementById("PR2RzJ").onerror = function(){this.style.display='none';}; .dark-mode .zCKn0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCKn0C{ color: #333333; background-color: white; border: 2px solid #333333; }DRIDarden Restaurants, Inc.stock NYSE

DRI
Darden Restaurants, Inc.
stock NYSE