Quantcast

Darden Restaurants, Inc. Common Stock Historical Stock Prices

DRI 
$116.11
*  
7.46
6.87%
Get DRI Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading DRI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DRI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 112.61 116.56 112.50 116.11 3,789,811
03/21/2019 113.49 116.56 112.5 116.11 3,789,705
03/20/2019 110.29 110.96 108.32 108.65 1,905,706
03/19/2019 111.38 111.38 109.85 110.37 1,276,182
03/18/2019 111.14 112.14 110.18 111.09 1,205,322
03/15/2019 110.04 111.39 109.67 110.66 1,903,107
03/14/2019 110.09 110.77 109.5 110.04 1,132,481
03/13/2019 109.78 111.07 109.52 110.04 1,164,542
03/12/2019 109.23 109.57 108.53 109.44 838,768
03/11/2019 107.71 109.12 107.33 108.78 910,001
03/08/2019 108.54 108.7593 106.75 107.64 1,357,101
03/07/2019 109.53 109.67 107.92 108.43 1,194,101
03/06/2019 110.97 111.27 109.22 109.54 941,088
03/05/2019 111.62 112.11 110.4 110.68 1,468,505
03/04/2019 111.62 112.86 110 111.2 1,583,013
03/01/2019 112.73 113.38 111.07 111.65 676,975
02/28/2019 111.4 112.34 110.94 112.11 1,017,542
02/27/2019 110.88 111.63 110.3 111.36 698,676
02/26/2019 111.16 111.72 110.88 111.07 770,995
02/25/2019 112.57 112.57 110.945 111.09 988,359
02/22/2019 111.04 111.81 110.3 111.76 1,035,826
02/21/2019 110.13 111.29 109.36 111.1 999,241
02/20/2019 111.73 112.03 110.42 110.54 697,468
02/19/2019 112.12 112.12 111.31 111.34 737,386
02/15/2019 112.58 113.19 111.79 112.12 705,143
02/14/2019 111.39 112.49 110.8 111.9 893,324
02/13/2019 111.54 112 109.8 111.64 692,785
02/12/2019 110.74 111.53 110.545 111.51 1,181,409
02/11/2019 109.86 111.06 109.51 110.29 805,960
02/08/2019 109.03 109.95 108.43 109.41 856,024
02/07/2019 109.01 110.2 108.65 109.59 1,035,486
02/06/2019 108.39 109.78 107.96 109.24 1,303,989
02/05/2019 107.1 108.16 106.56 108.09 2,029,233
02/04/2019 105.32 107.425 105.32 107.17 1,310,866
02/01/2019 104.94 105.57 104.25 104.98 1,328,671
01/31/2019 105.87 106.28 104.29 104.93 1,618,021
01/30/2019 106.77 107.4219 105.095 106.13 923,302
01/29/2019 107.85 107.85 105 106.22 960,665
01/28/2019 106.06 107.84 105.77 107.37 671,141
01/25/2019 108.16 108.16 105.699 106.43 1,149,257
01/24/2019 108.35 108.81 107.39 107.42 836,967
01/23/2019 109.25 109.25 107.08 108.09 1,099,903
01/22/2019 108.7 110.08 107.58 108.63 1,144,302
01/18/2019 108.66 109.2 107.56 109.02 1,111,197
01/17/2019 106.82 108.43 106.82 108.01 1,114,507
01/16/2019 107.61 107.86 105.86 106.79 1,089,022
01/15/2019 106.44 107.51 105.475 107.26 952,782
01/14/2019 107.65 107.875 105.34 105.92 1,493,666
01/11/2019 106.42 108.2 106.42 107.99 1,340,743
01/10/2019 104.81 105.876 104.1 105.78 996,095
01/09/2019 105.54 105.8 104.18 104.87 1,105,624
01/08/2019 104.51 105.99 103.73 105.62 1,675,086
01/07/2019 101.74 104.89 101.625 103.94 1,853,446
01/04/2019 99.38 101.69 98.89 101.4 2,070,148
01/03/2019 99.1 99.68 97.91 98.32 1,847,399
01/02/2019 99.26 100.11 98.23 99.93 1,562,000
12/31/2018 98.57 99.86 97.98 99.86 1,162,441
12/28/2018 98.75 99.9 97.94 98.34 1,290,413
12/27/2018 97.82 98.55 95.83 98.55 1,369,553
12/26/2018 97.03 98.58 96.41 98.57 1,171,563
12/24/2018 98.7 98.7 95.92 96.71 907,052
12/21/2018 99.04 101.45 98.62 99.18 2,561,537
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio