Darden Restaurants Inc (DRI) Historical Stock Data
187.59 ↑4.15 (2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRI is down -0.01% a day on average. There have been 13 days where Darden Restaurants Inc closed green and 17 days where DRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 183.37 | 187.59 | ↑$4.22 (2.30%) | 181.08 | 188.88 | 4.15M |
| 2024-12-19 | 177.72 | 183.44 | ↑$5.72 (3.22%) | 176.84 | 188.82 | 4.77M |
| 2024-12-18 | 164.99 | 159.87 | ↓$5.12 (-3.10%) | 159.67 | 165.99 | 2.67M |
| 2024-12-17 | 167.44 | 165.46 | ↓$1.98 (-1.18%) | 164.24 | 168.93 | 2.16M |
| 2024-12-16 | 166.51 | 167.57 | ↑$1.06 (0.64%) | 166.51 | 171.61 | 1.81M |
| 2024-12-13 | 165.20 | 166.69 | ↑$1.49 (0.90%) | 164.39 | 166.99 | 1.47M |
| 2024-12-12 | 167.65 | 164.99 | ↓$2.66 (-1.59%) | 164.38 | 168.80 | 1.51M |
| 2024-12-11 | 169.19 | 167.83 | ↓$1.36 (-0.80%) | 167.62 | 169.87 | 810.03K |
| 2024-12-10 | 168.06 | 168.31 | ↑$0.25 (0.15%) | 165.01 | 170.85 | 1.28M |
| 2024-12-09 | 169.25 | 168.64 | ↓$0.61 (-0.36%) | 166.15 | 169.78 | 1.38M |
| 2024-12-06 | 172.47 | 169.75 | ↓$2.72 (-1.58%) | 169.58 | 173.05 | 1.11M |
| 2024-12-05 | 171.74 | 171.17 | ↓$0.57 (-0.33%) | 171.16 | 173.14 | 716.15K |
| 2024-12-04 | 170.70 | 171.22 | ↑$0.52 (0.30%) | 170.16 | 171.75 | 768.17K |
| 2024-12-03 | 171.61 | 170.77 | ↓$0.84 (-0.49%) | 169.95 | 172.08 | 0.95M |
| 2024-12-02 | 175.73 | 172.00 | ↓$3.73 (-2.12%) | 171.80 | 175.73 | 1.15M |
| 2024-11-29 | 175.13 | 176.27 | ↑$1.14 (0.65%) | 174.82 | 177.67 | 541.65K |
| 2024-11-27 | 174.32 | 174.98 | ↑$0.66 (0.38%) | 174.32 | 176.91 | 714.22K |
| 2024-11-26 | 174.33 | 173.85 | ↓$0.48 (-0.28%) | 171.32 | 175.07 | 1M |
| 2024-11-25 | 170.85 | 175.22 | ↑$4.37 (2.56%) | 170.85 | 177.58 | 1.92M |
| 2024-11-22 | 164.36 | 167.69 | ↑$3.33 (2.03%) | 163.82 | 168.47 | 1.27M |
| 2024-11-21 | 161.95 | 164.56 | ↑$2.61 (1.61%) | 161.31 | 164.80 | 1.25M |
| 2024-11-20 | 160.06 | 162.59 | ↑$2.53 (1.58%) | 159.40 | 163.06 | 1.47M |
| 2024-11-19 | 162.25 | 160.85 | ↓$1.40 (-0.86%) | 160.32 | 163.66 | 1.28M |
| 2024-11-18 | 166.95 | 164.45 | ↓$2.50 (-1.50%) | 163.90 | 168.19 | 1.11M |
| 2024-11-15 | 168.86 | 166.78 | ↓$2.08 (-1.23%) | 166.33 | 169.44 | 1.98M |
| 2024-11-14 | 169.50 | 168.69 | ↓$0.81 (-0.48%) | 168.27 | 171.21 | 889.57K |
| 2024-11-13 | 167.62 | 169.68 | ↑$2.06 (1.23%) | 166.75 | 170.81 | 1.31M |
| 2024-11-12 | 169.92 | 167.08 | ↓$2.84 (-1.67%) | 165.63 | 172.10 | 1.19M |
| 2024-11-11 | 169.47 | 169.25 | ↓$0.22 (-0.13%) | 168.69 | 171.66 | 1.33M |
| 2024-11-08 | 168.47 | 168.44 | ↓$0.03 (-0.02%) | 167.83 | 170.59 | 0.92M |
Create an account or log in to view more rows.
$DRI coming now
$DRI hold and buy… go green go!!!
$DRI is it time?
$DRI who else excited??
$DRI we need those buyers and volume.
$DRI volume is almost nonexistent
$DRI MACD turned bullish
$DRI COME ON!!! Ugh!
$DRI Fuk the 1% even though i feel like the 1%
$DRI HODL