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 | -6.59 | -3.84077398298 | 171.58 | 173.14 | 164.98 | 1042947 | 169.01230843 | CS |
| 4 | -5.385 | -3.16067498166 | 170.375 | 177.67 | 159.4 | 1122777 | 168.76647734 | CS |
| 12 | -6.55 | -3.81835140492 | 171.54 | 177.67 | 155.18 | 1201231 | 166.2023339 | CS |
| 26 | 17.48 | 11.8500440648 | 147.51 | 177.67 | 136.92 | 1256376 | 156.80496035 | CS |
| 52 | 3.39 | 2.09777227723 | 161.6 | 177.67 | 136.92 | 1204361 | 158.36658614 | CS |
| 156 | 13.93 | 9.22150139018 | 151.06 | 177.67 | 110.96 | 1209731 | 147.1777234 | CS |
| 260 | 48.73 | 41.9146740065 | 116.26 | 177.67 | 26.15 | 1558827 | 122.42931788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 164.99 | -2.84 | -1.69 | 168.54 | 168.8 | 164.38 | 1500051 |
| 1733960400 | 167.83 | -0.48 | -0.29 | 168.1745 | 169.87 | 167.615 | 801426 |
| 1733874000 | 168.31 | -0.33 | -0.20 | 166.69999 | 170.85 | 165.01 | 1268508 |
| 1733787600 | 168.64 | -1.11 | -0.65 | 169.395 | 169.395 | 166.15 | 1336417 |
| 1733528400 | 169.75 | -1.42 | -0.83 | 172.51 | 173.05 | 169.58 | 1102785 |
| 1733442000 | 171.17 | -0.05 | -0.03 | 171.58 | 173.14 | 171.16 | 705597 |
| 1733355600 | 171.22 | 0.45 | 0.26 | 170.77 | 171.75 | 170.16 | 760862 |
| 1733269200 | 170.77 | -1.23 | -0.72 | 171.65 | 171.675 | 169.95 | 947520 |
| 1733182800 | 172 | -4.27 | -2.42 | 175.73 | 175.73 | 171.8 | 1139837 |
| 1732917840 | 176.27 | 1.29 | 0.74 | 175.16 | 177.67 | 174.93 | 532351 |
| 1732750800 | 174.98 | 1.13 | 0.65 | 174.32 | 176.91 | 174.32 | 713202 |
| 1732664400 | 173.85 | -1.37 | -0.78 | 174.6 | 175.07 | 171.32 | 985985 |
| 1732578000 | 175.22 | 7.53 | 4.49 | 171.67 | 177.58 | 171.26 | 1891173 |
| 1732318800 | 167.69 | 3.13 | 1.90 | 165.06 | 168.47 | 165.06 | 1245966 |
| 1732232400 | 164.56 | 1.97 | 1.21 | 161.59 | 164.8 | 161.31 | 1242311 |
| 1732146000 | 162.59 | 1.74 | 1.08 | 160.485 | 163.06 | 159.4 | 1464728 |
| 1732059600 | 160.85 | -3.6 | -2.19 | 162.60499 | 163.66 | 160.32 | 1269246 |
| 1731973200 | 164.44999 | -2.33 | -1.40 | 167.05 | 168.1875 | 163.9 | 1107074 |
| 1731714000 | 166.78 | -1.91 | -1.13 | 168.815 | 169.44 | 166.33 | 1947556 |
| 1731627600 | 168.69 | -0.99 | -0.58 | 170.375 | 171.21 | 168.27 | 870221 |
| 1731541200 | 169.68 | 2.6 | 1.56 | 167.76499 | 170.81 | 166.75 | 1306408 |
| 1731454800 | 167.08 | -2.17 | -1.28 | 169.92 | 172.1 | 165.63 | 1185752 |
| 1731368400 | 169.25 | 0.81 | 0.48 | 169.47 | 171.66 | 168.74 | 1323737 |
| 1731109200 | 168.44 | -0.04 | -0.02 | 168.34 | 170.59 | 167.8301 | 908291 |
| 1731022800 | 168.48 | -2.47 | -1.44 | 170.49 | 170.8 | 167.8 | 1047171 |
| 1730936400 | 170.95 | 9.57 | 5.93 | 166.81 | 174.3175 | 166.6 | 1986866 |
| 1730850000 | 161.38 | 2.61 | 1.64 | 158.87 | 161.85 | 157.94 | 1034564 |
| 1730763600 | 158.77 | -0.88 | -0.55 | 159.22 | 160.22999 | 157.88999 | 811351 |
| 1730500800 | 159.65 | -0.37 | -0.23 | 160.33 | 161.04 | 159.47999 | 746882 |
| 1730414400 | 160.02 | -0.19 | -0.12 | 160.095 | 161.75 | 159.31 | 1101402 |
| 1730328000 | 160.21 | -1.73 | -1.07 | 162.97 | 163.525 | 159.78 | 756135 |
| 1730241600 | 161.94 | -0.26 | -0.16 | 160.75 | 162.737 | 159.5 | 857135 |
| 1730155200 | 162.19999 | 2.28 | 1.43 | 162.69999 | 162.81 | 160.22 | 927798 |
| 1729896000 | 159.91999 | -2.65 | -1.63 | 162.63 | 162.93 | 159.63 | 691287 |
| 1729809600 | 162.57 | 0.21 | 0.13 | 163.28 | 163.8102 | 161.57 | 788505 |
| 1729723200 | 162.36 | 1.24 | 0.77 | 160.3 | 163.22999 | 159.44999 | 1366383 |
| 1729636800 | 161.12 | -2.92 | -1.78 | 161.72999 | 162.19 | 160.38999 | 760818 |
| 1729550400 | 164.04 | -0.55 | -0.33 | 164.35 | 165.65726 | 163.5 | 1184709 |
| 1729291200 | 164.59 | 0.32 | 0.19 | 164.85 | 164.85 | 163.025 | 723437 |
| 1729204800 | 164.27 | 1.34 | 0.82 | 162.94 | 164.33 | 161.805 | 911204 |
| 1729118400 | 162.93 | 2.79 | 1.74 | 160.09 | 163.13 | 159.82 | 1127394 |
| 1729032000 | 160.13999 | 3.2 | 2.04 | 157.18 | 161.56 | 157.01 | 1332272 |
| 1728945600 | 156.94 | 0.22 | 0.14 | 156.43 | 157.54839 | 155.9 | 989580 |
| 1728686400 | 156.72 | 0.79 | 0.51 | 156.63999 | 157.99 | 156.46 | 886966 |
| 1728600000 | 155.93 | -2.63 | -1.66 | 157 | 157.85 | 155.18 | 918169 |
| 1728513600 | 158.56 | -0.57 | -0.36 | 158.99 | 159.72 | 157.69 | 1179958 |
| 1728427200 | 159.13 | -0.42 | -0.26 | 159.88 | 160.66 | 158.82 | 995354 |
| 1728340800 | 159.55 | -5.29 | -3.21 | 163.08 | 163.1648 | 158.49 | 1263798 |
| 1728081600 | 164.84 | 3 | 1.85 | 164.19999 | 164.86 | 163.1 | 1031146 |
| 1727995200 | 161.84 | -0.86 | -0.53 | 161.7275 | 162.35 | 160.19 | 1140687 |
| 1727908800 | 162.69999 | -1.42 | -0.87 | 162.08 | 163.26 | 160.8 | 1350683 |
| 1727822400 | 164.12 | -0.01 | -0.01 | 164.16999 | 165.08 | 162.97 | 1272506 |
| 1727735520 | 164.13 | -2.58 | -1.55 | 166.83 | 166.83 | 163.16999 | 1345549 |
| 1727476800 | 166.71 | -1.24 | -0.74 | 168.06 | 168.36 | 165.91999 | 1447826 |
| 1727390400 | 167.95 | -0.16 | -0.10 | 168.88 | 169.53 | 167.16 | 1301476 |
| 1727304000 | 168.11 | -3 | -1.75 | 171.35 | 171.35 | 167.71 | 2012047 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
