DARDEN RESTAURANTS Historical Stock Price

Below is the stock price history for Darden Restaurants DRI. Data is recorded each day for the historical open, high, low, close and volume. The Darden Restaurants stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Darden Restaurants Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 117.34 117.68 115.15 116.39 155,470
2018-09-19 118.52 118.52 117.12 118.00 82,676
2018-09-18 117.45 119.46 117.11 118.96 65,333
2018-09-17 118.76 118.85 117.65 117.82 60,272
2018-09-14 119.03 119.15 118.48 119.03 42,508
2018-09-13 119.80 119.80 118.23 118.78 51,090
2018-09-12 119.40 119.55 118.48 118.91 62,447
2018-09-11 119.86 120.09 119.11 119.36 67,164
2018-09-10 117.82 119.27 117.64 118.78 43,507
2018-09-07 119.37 120.19 118.74 119.23 51,646
2018-09-06 118.18 119.35 118.18 118.80 50,477
2018-09-05 118.04 119.06 116.98 118.89 48,249
2018-09-04 116.28 117.56 116.28 117.21 48,933
2018-08-31 115.94 116.48 115.21 115.98 42,852
2018-08-30 114.84 116.20 114.62 115.59 43,993
2018-08-29 115.24 115.24 114.33 114.93 33,613
2018-08-28 114.23 115.26 113.83 114.92 55,090
2018-08-27 114.61 114.65 113.47 113.80 32,697
2018-08-24 114.17 115.25 114.17 114.52 42,290
2018-08-23 113.09 114.34 112.64 114.16 25,993
2018-08-22 113.93 114.12 113.15 113.84 34,931
2018-08-21 114.53 114.53 113.07 113.99 47,179
2018-08-20 113.64 114.46 113.58 114.30 40,930
2018-08-17 112.96 114.08 112.96 113.77 45,347
2018-08-16 112.84 113.45 112.64 112.81 54,944
2018-08-15 111.16 112.68 110.92 112.21 93,049
2018-08-14 109.81 111.18 109.51 111.09 47,621
2018-08-13 108.69 109.71 108.54 109.27 35,629
2018-08-10 108.14 110.15 108.14 109.53 57,939
2018-08-09 110.41 110.85 109.47 109.55 42,699

» More Darden Restaurants Stock Price History

To see other companies like Darden Restaurants (DRI), view our stock market today for news, and other data.