Darden Restaurants Inc (DRI) Historical Stock Data
152.29 ↓0.68 (-0.44%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DRI is down -0.23% a day on average. There have been 15 days where Darden Restaurants Inc closed green and 15 days where DRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 154.01 | 152.29 | ↓$1.72 (-1.12%) | 152.06 | 154.01 | 890.35K |
| 2024-04-17 | 154.77 | 152.97 | ↓$1.80 (-1.16%) | 152.28 | 155.23 | 1.09M |
| 2024-04-16 | 153.94 | 154.14 | ↑$0.20 (0.13%) | 152.44 | 155.01 | 1.07M |
| 2024-04-15 | 153.64 | 154.06 | ↑$0.42 (0.27%) | 153.41 | 155.27 | 1.13M |
| 2024-04-12 | 154.31 | 153.05 | ↓$1.26 (-0.82%) | 151.54 | 154.56 | 1.42M |
| 2024-04-11 | 156.26 | 155.01 | ↓$1.25 (-0.80%) | 153.31 | 156.41 | 1.29M |
| 2024-04-10 | 156.63 | 155.90 | ↓$0.73 (-0.47%) | 154.89 | 156.63 | 1.09M |
| 2024-04-09 | 156.88 | 158.31 | ↑$1.43 (0.91%) | 156.22 | 158.40 | 0.93M |
| 2024-04-08 | 156.42 | 157.94 | ↑$1.52 (0.97%) | 156.42 | 158.77 | 1.48M |
| 2024-04-05 | 158.10 | 156.35 | ↓$1.75 (-1.11%) | 156.25 | 158.16 | 1.47M |
| 2024-04-04 | 163.88 | 158.51 | ↓$5.37 (-3.28%) | 157.99 | 165.50 | 1.83M |
| 2024-04-03 | 163.99 | 162.98 | ↓$1.01 (-0.62%) | 162.70 | 164.61 | 1.23M |
| 2024-04-02 | 166.74 | 163.98 | ↓$2.76 (-1.66%) | 163.48 | 167.16 | 1.07M |
| 2024-04-01 | 166.70 | 167.24 | ↑$0.54 (0.32%) | 165.21 | 167.76 | 1.48M |
| 2024-03-28 | 167.45 | 167.15 | ↓$0.30 (-0.18%) | 166.91 | 168.00 | 0.97M |
| 2024-03-27 | 163.85 | 166.97 | ↑$3.12 (1.90%) | 163.85 | 166.98 | 1.13M |
| 2024-03-26 | 163.39 | 163.50 | ↑$0.11 (0.07%) | 162.37 | 164.78 | 1.31M |
| 2024-03-25 | 164.21 | 162.70 | ↓$1.51 (-0.92%) | 162.05 | 164.84 | 2.12M |
| 2024-03-22 | 164.10 | 165.11 | ↑$1.01 (0.62%) | 162.54 | 165.67 | 1.68M |
| 2024-03-21 | 164.73 | 163.24 | ↓$1.49 (-0.90%) | 162.21 | 168.08 | 3.89M |
| 2024-03-20 | 174.28 | 174.58 | ↑$0.30 (0.17%) | 173.81 | 175.12 | 1.36M |
| 2024-03-19 | 173.14 | 174.09 | ↑$0.95 (0.55%) | 172.66 | 174.43 | 1.12M |
| 2024-03-18 | 171.00 | 172.87 | ↑$1.87 (1.09%) | 171.00 | 173.75 | 1.20M |
| 2024-03-15 | 170.92 | 171.96 | ↑$1.04 (0.61%) | 170.92 | 173.80 | 2.55M |
| 2024-03-14 | 174.41 | 171.77 | ↓$2.64 (-1.51%) | 170.75 | 174.70 | 889.89K |
| 2024-03-13 | 172.80 | 174.57 | ↑$1.77 (1.02%) | 172.80 | 175.41 | 1.08M |
| 2024-03-12 | 171.38 | 172.32 | ↑$0.94 (0.55%) | 171.23 | 172.96 | 805.34K |
| 2024-03-11 | 170.90 | 171.81 | ↑$0.91 (0.53%) | 170.36 | 172.58 | 853.89K |
| 2024-03-08 | 172.75 | 171.57 | ↓$1.18 (-0.68%) | 171.21 | 173.65 | 870.48K |
| 2024-03-07 | 175.93 | 173.19 | ↓$2.74 (-1.56%) | 172.32 | 176.11 | 1.28M |
Create an account or log in to view more rows.
$DRI MACD turned bullish
$DRI COME ON!!! Ugh!
$DRI Fuk the 1% even though i feel like the 1%
$DRI HODL
$DRI I'm not afraid.
I'm long
And I'm strong..........
$DRI red day ahead
$DRI when this finally break out we could see huge upside
$DRI COME ON!!! Ugh!
$DRI over a thousand shares in now
$DRI CHUG CHUG CHUG