Darden Restaurants Inc (DRI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.24 | 5.7249070632 | 161.4 | 173.7417 | 158.98 | 2126754 | 169.15055512 | CS |
| 4 | 14.72 | 9.44073884043 | 155.92 | 173.7417 | 153.98 | 1356605 | 162.54188079 | CS |
| 12 | 21.96 | 14.7699757869 | 148.68 | 173.7417 | 136.92 | 1305056 | 151.00985255 | CS |
| 26 | 6.43 | 3.91571767858 | 164.21 | 173.7417 | 136.92 | 1288236 | 152.11226747 | CS |
| 52 | 27.64 | 19.3286713287 | 143 | 176.835 | 133.36 | 1177598 | 154.6408505 | CS |
| 156 | 10.6 | 6.62334416396 | 160.04 | 176.835 | 110.96 | 1210452 | 145.99720912 | CS |
| 260 | 50.79 | 42.3779724656 | 119.85 | 176.835 | 26.15 | 1563844 | 120.7761541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 171.11 | -1.63 | -0.94 | 173 | 173.75 | 171.02 | 1219295 |
| 1727131200 | 172.74 | 2.57 | 1.51 | 172.01 | 173.2732 | 170.78 | 1800998 |
| 1726872000 | 170.17 | -2.1 | -1.22 | 172.67 | 173.09 | 169 | 2866872 |
| 1726785600 | 172.27 | 13.13 | 8.25 | 171.54 | 173.7417 | 167.18 | 3637432 |
| 1726699200 | 159.13999 | -2.39 | -1.48 | 162.33 | 162.49 | 158.97999 | 1250945 |
| 1726612800 | 161.53 | 1.39 | 0.87 | 161.4 | 162.7099 | 160.59 | 1077522 |
| 1726526400 | 160.13999 | -0.11 | -0.07 | 161.31 | 162.54 | 159.69999 | 1409535 |
| 1726267200 | 160.25 | 1.74 | 1.10 | 159 | 160.94 | 158.91 | 1022090 |
| 1726180800 | 158.51 | 1.07 | 0.68 | 158.19 | 158.8 | 156.47 | 583935 |
| 1726094400 | 157.44 | 1.83 | 1.18 | 155.59 | 157.61 | 153.97999 | 1273223 |
| 1726008000 | 155.61 | -1.1 | -0.70 | 157 | 157.74 | 155.01 | 831046 |
| 1725921600 | 156.71 | -0.72 | -0.46 | 156.56 | 157.5 | 155.41 | 1203196 |
| 1725662400 | 157.43 | -0.51 | -0.32 | 159.94999 | 160.63999 | 156.9514 | 1135153 |
| 1725576000 | 157.94 | -1.41 | -0.88 | 159.485 | 159.84 | 157.58 | 1194906 |
| 1725489600 | 159.35 | 1.1 | 0.70 | 158.24 | 159.745 | 157.995 | 1002659 |
| 1725403200 | 158.25 | 0.1 | 0.06 | 158.475 | 159.2886 | 157.3 | 1035641 |
| 1725057600 | 158.15 | 1.4 | 0.89 | 156.88 | 158.65 | 156.88 | 1102780 |
| 1724971200 | 156.75 | -0.21 | -0.13 | 157.5 | 158.74 | 155.78 | 1307329 |
| 1724884800 | 156.96 | 0.22 | 0.14 | 156.13 | 157.88999 | 155.63999 | 1272345 |
| 1724798400 | 156.74 | 0.54 | 0.35 | 155.91999 | 156.87 | 155.31 | 767894 |
| 1724712000 | 156.19999 | 2.13 | 1.38 | 154.38999 | 157.11 | 154.38999 | 962737 |
| 1724452800 | 154.07 | 0.17 | 0.11 | 154.96 | 156.03 | 153.745 | 968851 |
| 1724366400 | 153.9 | -1.73 | -1.11 | 155.69 | 156.58 | 153.22999 | 902064 |
| 1724280000 | 155.63 | 0.48 | 0.31 | 155.77 | 156.3 | 154.72999 | 1195963 |
| 1724193600 | 155.15 | 5.47 | 3.65 | 151.75 | 157.3 | 151 | 3235698 |
| 1724107200 | 149.68 | 6.32 | 4.41 | 143.91999 | 149.86 | 143.91 | 1516370 |
| 1723848000 | 143.36 | -0.89 | -0.62 | 144.19 | 144.66 | 143.08 | 746544 |
| 1723761600 | 144.25 | 3.43 | 2.44 | 142.19 | 144.87 | 141.82 | 954926 |
| 1723675200 | 140.82 | -3.38 | -2.34 | 143.44 | 143.44 | 140.5 | 1063791 |
| 1723588800 | 144.19999 | 2.12 | 1.49 | 142.60499 | 145.06 | 142.16999 | 752905 |
| 1723502400 | 142.08 | -1.02 | -0.71 | 143.19 | 143.63409 | 141.56 | 601256 |
| 1723243200 | 143.1 | -1.39 | -0.96 | 144.66999 | 144.81 | 142.68 | 954325 |
| 1723156800 | 144.49 | 2.63 | 1.85 | 141.84 | 145 | 141.61009 | 935625 |
| 1723070400 | 141.86 | -1.61 | -1.12 | 142.96 | 145.26 | 141.66 | 1665215 |
| 1722984000 | 143.47 | 2.25 | 1.59 | 141.91 | 144.56 | 141.63999 | 1203035 |
| 1722897600 | 141.22 | -2.81 | -1.95 | 142.24 | 143.05 | 140.1 | 1639758 |
| 1722638400 | 144.03 | -1.32 | -0.91 | 143.72999 | 144.97 | 141.22 | 1930382 |
| 1722552000 | 145.35 | -0.94 | -0.64 | 147.03 | 147.26 | 142.87 | 1614012 |
| 1722465600 | 146.29 | -1.85 | -1.25 | 148.11 | 148.44999 | 146.03 | 1841486 |
| 1722379200 | 148.13999 | 1.39 | 0.95 | 146.86 | 148.91999 | 145.66999 | 1180427 |
| 1722292800 | 146.75 | 4.48 | 3.15 | 142.25 | 146.81 | 141.02 | 1486115 |
| 1722033600 | 142.27 | 0.37 | 0.26 | 143 | 143.72 | 141.88 | 1185667 |
| 1721947200 | 141.9 | 2.47 | 1.77 | 139.63999 | 142.37 | 139.21 | 1345974 |
| 1721860800 | 139.43 | -0.77 | -0.55 | 138.9 | 140.15 | 138.22999 | 1409092 |
| 1721774400 | 140.19999 | -2.93 | -2.05 | 142.54 | 143.8 | 140.13999 | 1477875 |
| 1721688000 | 143.13 | 0.27 | 0.19 | 142.88999 | 143.135 | 139.97999 | 784719 |
| 1721428800 | 142.86 | -0.01 | -0.01 | 142.37 | 143.21 | 141.19 | 969727 |
| 1721342400 | 142.87 | -4.48 | -3.04 | 146.46 | 146.46 | 141.68 | 1680736 |
| 1721256000 | 147.35 | 2.03 | 1.40 | 145.275 | 148.66 | 145.07499 | 1159822 |
| 1721169600 | 145.32 | 2.05 | 1.43 | 143.43 | 145.82 | 142.57 | 1190430 |
| 1721083200 | 143.27 | 1 | 0.70 | 142.9 | 144.11 | 142.19 | 1298679 |
| 1720824000 | 142.27 | 2.31 | 1.65 | 140.72 | 142.94999 | 140.21 | 1226717 |
| 1720737600 | 139.96 | 1.9 | 1.38 | 137.65 | 140.47999 | 137.65 | 1399035 |
| 1720651200 | 138.06 | -2.23 | -1.59 | 138.97999 | 139.19999 | 136.91999 | 2386967 |
| 1720564800 | 140.29 | -4.5 | -3.11 | 144.5 | 145 | 140.19 | 1517396 |
| 1720478400 | 144.79 | -0.43 | -0.30 | 146.28 | 146.561 | 144.5 | 910445 |
| 1720219200 | 145.22 | -0.2 | -0.14 | 145.03 | 145.5 | 144.245 | 952807 |
| 1720040640 | 145.41999 | -1.35 | -0.92 | 145.54 | 146.68 | 144.66999 | 603933 |
| 1719960000 | 146.77 | -1.56 | -1.05 | 148.68 | 149.13 | 146.53 | 1066266 |
| 1719873600 | 148.33 | -2.99 | -1.98 | 151.81 | 152.34 | 147.71 | 898902 |
| 1719614400 | 151.32 | -0.8 | -0.53 | 152.4 | 153.75 | 150.94999 | 1701217 |
| 1719528000 | 152.12 | -0.01 | -0.01 | 152.35 | 153.11 | 150.46 | 1103486 |
| 1719441600 | 152.13 | -0.96 | -0.63 | 152.18 | 152.385 | 150.255 | 959281 |
| 1719355200 | 153.09 | -1.04 | -0.67 | 154.33 | 155.03 | 152.46 | 1009670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
