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
2018-01-16 98.62 98.78 96.42 96.90 78,257
2018-01-12 98.68 99.37 97.86 97.89 69,283
2018-01-11 97.19 97.93 97.12 97.68 55,022
2018-01-10 97.44 97.50 96.65 96.82 75,148
2018-01-09 98.01 98.37 97.30 97.48 142,178
2018-01-08 98.02 99.27 97.22 98.92 109,192
2018-01-05 98.42 99.20 98.00 99.20 93,449
2018-01-04 99.52 99.90 98.49 98.55 111,888
2018-01-03 96.82 98.47 96.78 98.47 92,113
2018-01-02 96.54 97.23 95.76 96.21 89,358
2017-12-29 97.18 97.20 96.21 96.21 73,060
2017-12-28 97.54 97.785 97.05 97.51 47,641
2017-12-27 97.42 98.25 97.19 97.43 79,809
2017-12-26 96.32 97.54 96.32 97.18 72,383
2017-12-22 94.67 96.61 94.65 96.24 84,944
2017-12-21 96.95 96.95 95.14 95.15 89,394
2017-12-20 97.86 98.07 95.58 95.68 174,473
2017-12-19 93.10 96.48 92.97 96.48 212,240
2017-12-18 89.76 90.64 89.41 90.64 176,639
2017-12-15 88.16 89.13 87.82 88.44 96,460
2017-12-14 87.12 88.57 87.06 87.06 41,018
2017-12-13 87.12 87.79 87.12 87.66 71,499
2017-12-12 86.32 87.63 86.32 87.23 173,290
2017-12-11 86.27 86.65 85.96 86.64 92,812
2017-12-08 85.07 86.42 84.71 86.26 95,093
2017-12-07 85.43 86.17 85.08 85.13 72,934
2017-12-06 86.60 86.74 85.54 85.54 91,471
2017-12-05 86.28 86.28 84.76 86.20 68,260
2017-12-04 86.84 88.19 86.01 86.01 111,800
2017-12-01 85.04 85.38 83.97 84.87 92,635

» More Darden Restaurants Stock Price History

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