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
2018-12-07 109.66 109.66 105.03 105.05 108,794
2018-12-06 106.31 109.52 106.15 109.48 135,140
2018-12-04 109.59 110.97 107.65 107.69 115,456
2018-12-03 111.56 111.56 108.41 109.60 115,132
2018-11-30 111.24 111.24 109.66 110.59 95,403
2018-11-29 112.66 112.66 109.89 111.31 106,436
2018-11-28 111.27 114.05 111.27 113.21 103,361
2018-11-27 109.72 110.99 109.32 110.06 135,487
2018-11-26 112.82 112.82 109.36 110.27 122,871
2018-11-23 110.40 112.60 110.40 111.48 51,985
2018-11-21 111.55 111.88 110.57 111.38 42,205
2018-11-20 112.44 113.00 111.04 111.24 73,129
2018-11-19 112.08 114.03 111.97 113.30 119,550
2018-11-16 110.83 111.95 109.82 111.65 77,623
2018-11-15 111.30 112.85 110.22 111.60 110,217
2018-11-14 112.29 113.47 111.32 111.74 65,695
2018-11-13 112.66 113.98 111.68 112.01 130,315
2018-11-12 113.16 113.60 112.24 112.38 80,450
2018-11-09 112.155 113.53 111.72 112.60 104,441
2018-11-08 111.63 114.33 111.32 112.02 86,477
2018-11-07 110.73 112.14 109.39 111.24 95,028
2018-11-06 106.95 110.41 106.95 110.41 128,440
2018-11-05 105.72 107.38 105.72 106.08 89,950
2018-11-02 107.43 107.43 104.05 105.27 140,475
2018-11-01 106.94 107.42 104.83 104.93 83,291
2018-10-31 107.69 107.74 106.24 106.61 57,820
2018-10-30 105.95 108.01 105.52 107.99 82,116
2018-10-29 107.55 107.55 104.41 104.92 92,153
2018-10-26 105.26 105.42 103.36 104.04 59,750
2018-10-25 105.74 106.99 105.74 106.39 51,743

» More Darden Restaurants Stock Price History

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