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
2018-06-18 93.34 94.33 93.34 94.28 88,478
2018-06-15 92.24 94.11 92.24 94.02 123,945
2018-06-14 92.48 92.72 91.62 92.25 134,943
2018-06-13 93.46 93.46 92.52 92.53 66,282
2018-06-12 92.49 93.00 92.09 92.91 66,629
2018-06-11 91.47 92.39 91.47 92.38 54,488
2018-06-08 91.20 91.64 90.76 91.49 81,215
2018-06-07 92.22 92.42 91.28 91.41 66,875
2018-06-06 89.64 91.10 89.59 90.80 52,709
2018-06-05 87.97 89.39 87.93 89.24 83,352
2018-06-04 88.16 89.03 88.16 88.67 63,558
2018-06-01 88.26 89.36 88.09 88.55 114,528
2018-05-31 88.43 88.60 87.08 87.44 72,959
2018-05-30 88.63 89.03 88.24 88.99 84,348
2018-05-29 87.14 88.06 87.14 88.00 165,891
2018-05-25 87.30 88.83 87.30 87.90 114,312
2018-05-24 86.13 87.33 86.13 86.98 102,108
2018-05-23 84.81 85.95 84.69 85.73 110,195
2018-05-22 86.48 86.48 85.51 85.96 83,183
2018-05-21 85.16 86.38 84.42 86.20 132,195
2018-05-18 85.945 85.945 84.44 85.26 83,837
2018-05-17 87.27 87.36 85.13 85.74 137,053
2018-05-16 87.43 87.80 87.01 87.22 94,714
2018-05-15 87.11 87.43 86.35 87.28 109,789
2018-05-14 89.82 89.82 86.69 86.85 173,149
2018-05-11 91.34 91.98 90.41 90.41 98,551
2018-05-10 91.47 91.61 91.15 91.27 67,034
2018-05-09 91.86 92.12 91.14 91.76 58,548
2018-05-08 92.19 92.97 92.02 92.25 78,288
2018-05-07 91.97 92.46 91.45 91.86 128,628

» More Darden Restaurants Stock Price History

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