Darden Restaurants Inc (DRI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0279916025192 | 142.9 | 148.66 | 141.19 | 1259879 | 144.23875553 | CS |
| 4 | -10.49 | -6.84056080861 | 153.35 | 155.03 | 136.92 | 1244244 | 145.61402571 | CS |
| 12 | -14.05 | -8.95417755401 | 156.91 | 158 | 136.92 | 1292157 | 148.65580638 | CS |
| 26 | -16.77 | -10.5055440707 | 159.63 | 176.835 | 136.92 | 1219669 | 156.74492491 | CS |
| 52 | -28.02 | -16.3974719101 | 170.88 | 176.835 | 133.36 | 1151095 | 155.35242178 | CS |
| 156 | -1.16 | -0.805443688377 | 144.02 | 176.835 | 110.96 | 1224493 | 145.57031502 | CS |
| 260 | 18.13 | 14.5353964563 | 124.73 | 176.835 | 26.15 | 1557758 | 119.82752909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268800 | 154.13 | 0.85 | 0.55 | 153.35 | 154.94 | 152.3 | 1605123 |
| 1719009600 | 153.28 | -1.01 | -0.65 | 155 | 155.54 | 151.75 | 2669735 |
| 1718923200 | 154.29 | 2.33 | 1.53 | 157 | 158 | 151.81 | 2727279 |
| 1718750400 | 151.96 | -1.62 | -1.05 | 153.49 | 154.86 | 151.66999 | 2335058 |
| 1718664000 | 153.58 | 4.8 | 3.23 | 148.81 | 154.55 | 148.59 | 2550961 |
| 1718404800 | 148.78 | 1.3 | 0.88 | 146.82 | 148.8 | 146.19 | 1229209 |
| 1718318400 | 147.47999 | 0.29 | 0.20 | 145.6 | 147.63999 | 145.31 | 1208257 |
| 1718232000 | 147.19 | 0.58 | 0.40 | 147.51 | 148.88 | 146.86 | 1300955 |
| 1718145600 | 146.61 | -1.07 | -0.72 | 147.02 | 147.16 | 145.76 | 920323 |
| 1718059200 | 147.68 | -0.86 | -0.58 | 148.4 | 148.85499 | 147.25 | 930313 |
| 1717800000 | 148.54 | -1.57 | -1.05 | 149.79 | 150.63 | 148.22999 | 927066 |
| 1717713600 | 150.11 | -0.5 | -0.33 | 150.25 | 151.37 | 149.6 | 710621 |
| 1717627200 | 150.61 | 0.8 | 0.53 | 149.72 | 150.9999 | 147.74 | 822641 |
| 1717540800 | 149.81 | -1.33 | -0.88 | 150.47999 | 151.46 | 149.63 | 790534 |
| 1717454400 | 151.13999 | 0.75 | 0.50 | 149.85 | 152.44 | 149.3825 | 932192 |
| 1717195200 | 150.38999 | 2.34 | 1.58 | 148.11 | 150.47 | 147.6115 | 1532382 |
| 1717108800 | 148.05 | 2.07 | 1.42 | 146.74 | 148.41999 | 146.22 | 753759 |
| 1717022400 | 145.97999 | -2.34 | -1.58 | 147.41 | 148.41 | 145.75 | 964069 |
| 1716936000 | 148.32 | 0.72 | 0.49 | 147.52 | 149.72 | 147.18 | 1320837 |
| 1716590400 | 147.6 | -0.06 | -0.04 | 148.28 | 149.09 | 147.15 | 843281 |
| 1716504000 | 147.66 | -1.05 | -0.71 | 148.76 | 149.03 | 146.63 | 890759 |
| 1716417600 | 148.71 | -0.98 | -0.65 | 149.16 | 149.83 | 148.21 | 1188414 |
| 1716331200 | 149.69 | -2.29 | -1.51 | 152.24 | 152.27 | 149.5 | 942558 |
| 1716244800 | 151.97999 | -2.02 | -1.31 | 154.08 | 154.4225 | 151.9 | 967511 |
| 1715985600 | 154 | 2.58 | 1.70 | 153.07 | 154.09 | 151.735 | 1191435 |
| 1715899200 | 151.41999 | -0.36 | -0.24 | 152.22 | 152.79499 | 150.91999 | 1056863 |
| 1715812800 | 151.78 | 2.84 | 1.91 | 149.5 | 151.93 | 148.96 | 1181534 |
| 1715726400 | 148.94 | -0.12 | -0.08 | 150.19 | 151.46 | 148.03 | 1119761 |
| 1715640000 | 149.06 | 0.81 | 0.55 | 148.58 | 150.01 | 148.06 | 1354729 |
| 1715380800 | 148.25 | 1.33 | 0.91 | 147.27 | 149.29499 | 147.27 | 1075999 |
| 1715294400 | 146.91999 | -1.06 | -0.72 | 147.75 | 148.38999 | 146.3607 | 950070 |
| 1715208000 | 147.97999 | 0.95 | 0.65 | 146.25 | 148.05 | 145.77 | 1226022 |
| 1715121600 | 147.03 | -0.45 | -0.31 | 148 | 148.6817 | 146.25 | 1557807 |
| 1715035200 | 147.47999 | -1.77 | -1.19 | 149.69999 | 150.38 | 147.225 | 1545206 |
| 1714776000 | 149.25 | 1.39 | 0.94 | 148.79 | 149.78 | 147.77 | 1863903 |
| 1714689600 | 147.86 | -3.29 | -2.18 | 151.69 | 151.69 | 147.46 | 2574598 |
| 1714603200 | 151.15 | -2.26 | -1.47 | 152.5 | 153.1 | 149.74 | 1556858 |
| 1714516800 | 153.41 | -2.08 | -1.34 | 154.58 | 155.3 | 153.27 | 1329178 |
| 1714430400 | 155.49 | -0.61 | -0.39 | 156.91 | 157.03 | 155.12 | 969638 |
| 1714171200 | 156.1 | -0.44 | -0.28 | 155.83 | 158.19 | 155.81 | 886440 |
| 1714084800 | 156.54 | -0.07 | -0.04 | 156.07 | 157.31 | 154.75 | 1539391 |
| 1713998400 | 156.61 | 0.71 | 0.46 | 155.72999 | 156.91999 | 155.33 | 969954 |
| 1713912000 | 155.9 | 1.35 | 0.87 | 155.38999 | 156.35 | 154.6 | 875636 |
| 1713825600 | 154.55 | 2.05 | 1.34 | 153.27 | 155.24 | 152.68 | 1234587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
