-
5 DAY PERFORMANCE
-1.44% -
1 MONTH PERFORMANCE
+8.43% -
3 MONTH PERFORMANCE
+5.84% -
6 MONTH PERFORMANCE
-9.69% -
YEAR-TO-DATE PERFORMANCE
-5.56% -
1 YEAR PERFORMANCE
+4.78%
Darden Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $155.59 | $155.24 (-0.22%) | $155.73 | $154.55 | 48,344 | |
| 09/10/2024 | $156.97 | $155.61 (-0.87%) | $157.80 | $155.01 | 702,327 | $18.55 B |
| 09/09/2024 | $156.56 | $156.71 (0.1%) | $157.50 | $155.41 | 1.20 M | $18.68 B |
| 09/06/2024 | $158.98 | $157.43 (-0.97%) | $160.64 | $156.95 | 1.15 M | $18.77 B |
| 09/05/2024 | $160.00 | $157.94 (-1.29%) | $160.39 | $157.58 | 1.21 M | $18.83 B |
| 09/04/2024 | $158.24 | $159.35 (0.7%) | $159.75 | $158.00 | 1.00 M | $18.99 B |
| 09/03/2024 | $157.79 | $158.25 (0.29%) | $159.29 | $157.30 | 1.06 M | $18.86 B |
| 08/30/2024 | $156.88 | $158.15 (0.81%) | $158.65 | $156.88 | 1.10 M | $18.85 B |
| 08/29/2024 | $157.50 | $156.75 (-0.48%) | $158.74 | $155.78 | 1.31 M | $18.68 B |
| 08/28/2024 | $156.13 | $156.96 (0.53%) | $157.89 | $155.64 | 1.28 M | $18.71 B |
| 08/27/2024 | $155.92 | $156.74 (0.53%) | $156.87 | $155.31 | 767,900 | $18.68 B |
| 08/26/2024 | $154.39 | $156.20 (1.17%) | $157.11 | $154.39 | 962,748 | $18.62 B |
| 08/23/2024 | $154.96 | $154.07 (-0.57%) | $156.03 | $153.75 | 969,386 | $18.37 B |
| 08/22/2024 | $155.69 | $153.90 (-1.15%) | $156.58 | $153.23 | 902,100 | $18.34 B |
| 08/21/2024 | $155.77 | $155.63 (-0.09%) | $156.30 | $154.73 | 1.20 M | $18.55 B |
| 08/20/2024 | $151.50 | $155.15 (2.41%) | $157.30 | $151.00 | 3.24 M | $18.49 B |
| 08/19/2024 | $143.92 | $149.68 (4%) | $149.86 | $143.91 | 1.52 M | $17.84 B |
| 08/16/2024 | $143.84 | $143.36 (-0.33%) | $144.66 | $143.08 | 768,100 | $17.09 B |
| 08/15/2024 | $142.19 | $144.25 (1.45%) | $144.87 | $141.82 | 955,544 | $17.19 B |
| 08/14/2024 | $143.44 | $140.82 (-1.83%) | $143.44 | $140.50 | 1.06 M | $16.79 B |
| 08/13/2024 | $142.47 | $144.20 (1.21%) | $145.06 | $142.17 | 760,743 | $17.19 B |
| 08/12/2024 | $143.19 | $142.08 (-0.78%) | $143.63 | $141.56 | 601,300 | $16.94 B |
| 08/09/2024 | $144.67 | $143.10 (-1.09%) | $144.81 | $142.68 | 954,324 | $17.06 B |
| 08/08/2024 | $141.84 | $144.49 (1.87%) | $145.00 | $141.61 | 936,525 | $17.22 B |
| 08/07/2024 | $142.96 | $141.86 (-0.77%) | $145.26 | $141.66 | 1.67 M | $16.91 B |
| 08/06/2024 | $141.91 | $143.47 (1.1%) | $144.56 | $141.64 | 1.20 M | $17.10 B |
| 08/05/2024 | $141.80 | $141.22 (-0.41%) | $143.05 | $140.10 | 1.66 M | $16.83 B |
| 08/02/2024 | $145.00 | $144.03 (-0.67%) | $145.00 | $141.22 | 2.07 M | $17.17 B |
| 08/01/2024 | $147.03 | $145.35 (-1.14%) | $147.26 | $142.87 | 1.61 M | $17.33 B |
| 07/31/2024 | $148.11 | $146.29 (-1.23%) | $148.22 | $146.03 | 1.84 M | $17.44 B |
| 07/30/2024 | $146.86 | $148.14 (0.87%) | $148.92 | $145.67 | 1.18 M | $17.66 B |
| 07/29/2024 | $142.25 | $146.75 (3.16%) | $146.81 | $141.02 | 1.49 M | $17.49 B |
| 07/26/2024 | $143.00 | $142.27 (-0.51%) | $143.72 | $141.88 | 1.19 M | $16.96 B |
| 07/25/2024 | $139.64 | $141.90 (1.62%) | $142.37 | $139.12 | 1.35 M | $16.91 B |
| 07/24/2024 | $140.06 | $139.43 (-0.45%) | $140.15 | $138.21 | 1.43 M | $16.62 B |
| 07/23/2024 | $142.54 | $140.20 (-1.64%) | $143.80 | $140.14 | 1.48 M | $16.71 B |
| 07/22/2024 | $142.89 | $143.60 (0.5%) | $143.71 | $139.98 | 1.32 M | $17.12 B |
| 07/19/2024 | $143.36 | $142.86 (-0.35%) | $143.36 | $141.19 | 1.01 M | $17.03 B |
| 07/18/2024 | $145.61 | $142.87 (-1.88%) | $146.20 | $141.68 | 1.68 M | $17.03 B |
| 07/17/2024 | $144.85 | $147.35 (1.73%) | $148.66 | $144.85 | 1.17 M | $17.56 B |
| 07/16/2024 | $143.43 | $145.32 (1.32%) | $145.82 | $142.57 | 1.19 M | $17.32 B |
| 07/15/2024 | $142.90 | $143.27 (0.26%) | $144.11 | $142.19 | 1.30 M | $17.08 B |
| 07/12/2024 | $140.72 | $142.27 (1.1%) | $142.95 | $140.21 | 1.23 M | $16.96 B |
| 07/11/2024 | $136.03 | $139.96 (2.89%) | $140.48 | $135.87 | 1.47 M | $16.68 B |
| 07/10/2024 | $138.98 | $138.06 (-0.66%) | $139.20 | $136.92 | 2.39 M | $16.46 B |
| 07/09/2024 | $144.50 | $140.29 (-2.91%) | $144.96 | $140.19 | 1.52 M | $16.72 B |
| 07/08/2024 | $146.28 | $144.79 (-1.02%) | $146.56 | $144.50 | 910,710 | $17.26 B |
| 07/05/2024 | $145.13 | $145.22 (0.06%) | $145.50 | $144.25 | 952,820 | $17.31 B |
| 07/03/2024 | $145.54 | $145.42 (-0.08%) | $146.68 | $144.67 | 603,932 | $17.33 B |
| 07/02/2024 | $148.68 | $146.77 (-1.28%) | $149.00 | $146.53 | 1.07 M | $17.49 B |
| 07/01/2024 | $151.81 | $148.33 (-2.29%) | $151.81 | $147.71 | 898,901 | $17.68 B |
| 06/28/2024 | $152.40 | $151.32 (-0.71%) | $153.75 | $150.95 | 1.70 M | $18.04 B |
| 06/27/2024 | $152.35 | $152.12 (-0.15%) | $153.11 | $150.46 | 1.10 M | $18.13 B |
| 06/26/2024 | $152.18 | $152.13 (-0.03%) | $152.39 | $150.26 | 959,280 | $18.13 B |
| 06/25/2024 | $154.33 | $153.09 (-0.8%) | $155.03 | $152.46 | 1.01 M | $18.25 B |
| 06/24/2024 | $153.31 | $154.13 (0.53%) | $154.94 | $152.30 | 1.61 M | $18.37 B |
| 06/21/2024 | $155.00 | $153.28 (-1.11%) | $155.00 | $151.75 | 2.67 M | $18.27 B |
| 06/20/2024 | $157.48 | $154.29 (-2.03%) | $158.00 | $151.81 | 2.73 M | $18.39 B |
| 06/18/2024 | $153.49 | $151.96 (-1%) | $154.86 | $151.67 | 2.34 M | $18.11 B |
| 06/17/2024 | $148.81 | $153.58 (3.21%) | $154.55 | $148.59 | 2.55 M | $18.31 B |
| 06/14/2024 | $146.82 | $148.78 (1.33%) | $148.80 | $146.19 | 1.23 M | $17.76 B |
| 06/13/2024 | $145.59 | $147.48 (1.3%) | $147.64 | $145.31 | 1.21 M | $17.61 B |
| 06/12/2024 | $147.64 | $147.19 (-0.3%) | $148.88 | $146.86 | 1.32 M | $17.57 B |
| 06/11/2024 | $147.02 | $146.61 (-0.28%) | $147.16 | $145.76 | 920,322 | $17.51 B |