Darden Restaurants Inc (DRI) Historical Stock Data
198.41 ↓0.59 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRI is up 0.18% a day on average. There have been 14 days where Darden Restaurants Inc closed green and 16 days where DRI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 199.64 | 198.41 | ↓$1.23 (-0.62%) | 196.74 | 200.25 | 1.32M |
2025-05-08 | 200.91 | 199.00 | ↓$1.91 (-0.95%) | 198.96 | 201.20 | 1.43M |
2025-05-07 | 199.57 | 198.00 | ↓$1.57 (-0.79%) | 197.83 | 200.93 | 1.75M |
2025-05-06 | 200.69 | 198.50 | ↓$2.19 (-1.09%) | 198.50 | 201.26 | 850.24K |
2025-05-05 | 203.57 | 202.68 | ↓$0.89 (-0.44%) | 201.86 | 204.15 | 679.77K |
2025-05-02 | 202.44 | 203.89 | ↑$1.45 (0.72%) | 201.36 | 204.12 | 820.21K |
2025-05-01 | 200.48 | 199.86 | ↓$0.62 (-0.31%) | 198.23 | 202.40 | 881.47K |
2025-04-30 | 197.63 | 200.64 | ↑$3.01 (1.52%) | 194.97 | 201.51 | 1.16M |
2025-04-29 | 199.00 | 198.82 | ↓$0.18 (-0.09%) | 196.37 | 199.83 | 877.83K |
2025-04-28 | 199.48 | 200.37 | ↑$0.89 (0.45%) | 197.45 | 200.93 | 0.98M |
2025-04-25 | 199.22 | 199.10 | ↓$0.12 (-0.06%) | 197.78 | 201.08 | 811.62K |
2025-04-24 | 200.73 | 200.44 | ↓$0.29 (-0.14%) | 197.52 | 200.73 | 0.94M |
2025-04-23 | 205.06 | 201.77 | ↓$3.29 (-1.60%) | 201.05 | 206.97 | 0.95M |
2025-04-22 | 199.03 | 202.65 | ↑$3.62 (1.82%) | 197.79 | 202.82 | 0.94M |
2025-04-21 | 199.52 | 197.07 | ↓$2.45 (-1.23%) | 194.89 | 200.06 | 1.11M |
2025-04-17 | 198.70 | 200.22 | ↑$1.52 (0.76%) | 197.27 | 202.96 | 0.93M |
2025-04-16 | 199.28 | 197.87 | ↓$1.41 (-0.71%) | 196.35 | 200.43 | 1.16M |
2025-04-15 | 199.35 | 199.56 | ↑$0.21 (0.11%) | 198.42 | 202.21 | 1.11M |
2025-04-14 | 197.03 | 199.27 | ↑$2.24 (1.14%) | 195.86 | 200.48 | 1.42M |
2025-04-11 | 192.00 | 194.47 | ↑$2.47 (1.29%) | 189.32 | 196.77 | 1.11M |
2025-04-10 | 191.83 | 192.03 | ↑$0.20 (0.10%) | 187.23 | 193.95 | 1.29M |
2025-04-09 | 183.30 | 196.35 | ↑$13.05 (7.12%) | 181.00 | 198.65 | 2.02M |
2025-04-08 | 193.03 | 186.58 | ↓$6.44 (-3.34%) | 184.33 | 194.22 | 1.62M |
2025-04-07 | 186.50 | 188.98 | ↑$2.48 (1.33%) | 181.03 | 194.81 | 2.12M |
2025-04-04 | 196.62 | 192.38 | ↓$4.24 (-2.16%) | 190.46 | 197.43 | 1.91M |
2025-04-03 | 203.40 | 200.68 | ↓$2.72 (-1.34%) | 198.32 | 204.68 | 2.08M |
2025-04-02 | 206.40 | 209.57 | ↑$3.17 (1.54%) | 205.76 | 210.74 | 1.12M |
2025-04-01 | 206.94 | 209.54 | ↑$2.60 (1.26%) | 204.51 | 209.77 | 0.99M |
2025-03-31 | 203.05 | 207.76 | ↑$4.71 (2.32%) | 203.05 | 209.27 | 1.56M |
2025-03-28 | 207.56 | 205.13 | ↓$2.43 (-1.17%) | 203.25 | 207.56 | 798.22K |
Create an account or log in to view more rows.
$DRI pressure
$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%