-
5 DAY PERFORMANCE
-1.30% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
+5.78% -
6 MONTH PERFORMANCE
+9.97% -
YEAR-TO-DATE PERFORMANCE
+0.19% -
1 YEAR PERFORMANCE
+6.32%
Darden Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $161.95 | $164.56 (1.61%) | $164.80 | $161.31 | 1.11 M | $19.50 B |
| 11/20/2024 | $160.06 | $162.59 (1.58%) | $163.06 | $159.40 | 1.47 M | $19.27 B |
| 11/19/2024 | $162.25 | $160.85 (-0.86%) | $163.66 | $160.32 | 1.28 M | $19.06 B |
| 11/18/2024 | $166.95 | $164.45 (-1.5%) | $168.19 | $163.90 | 1.11 M | $19.49 B |
| 11/15/2024 | $168.86 | $166.78 (-1.23%) | $169.44 | $166.33 | 1.98 M | $19.76 B |
| 11/14/2024 | $169.50 | $168.69 (-0.48%) | $171.21 | $168.27 | 889,600 | $19.99 B |
| 11/13/2024 | $167.62 | $169.68 (1.23%) | $170.81 | $166.75 | 1.31 M | $20.11 B |
| 11/12/2024 | $169.92 | $167.08 (-1.67%) | $172.10 | $165.63 | 1.19 M | $19.80 B |
| 11/11/2024 | $169.47 | $169.25 (-0.13%) | $171.66 | $168.69 | 1.33 M | $20.06 B |
| 11/08/2024 | $168.47 | $168.44 (-0.02%) | $170.59 | $167.83 | 920,023 | $19.96 B |
| 11/07/2024 | $170.56 | $168.48 (-1.22%) | $170.80 | $167.80 | 1.06 M | $19.96 B |
| 11/06/2024 | $166.74 | $170.95 (2.52%) | $174.32 | $166.60 | 1.99 M | $20.26 B |
| 11/05/2024 | $159.05 | $161.38 (1.46%) | $161.85 | $157.94 | 1.04 M | $19.12 B |
| 11/04/2024 | $159.22 | $158.77 (-0.28%) | $160.23 | $157.89 | 813,434 | $18.81 B |
| 11/01/2024 | $160.33 | $159.65 (-0.42%) | $161.04 | $159.48 | 747,700 | $18.92 B |
| 10/31/2024 | $159.80 | $160.02 (0.14%) | $161.75 | $159.31 | 1.11 M | $18.96 B |
| 10/30/2024 | $162.81 | $160.21 (-1.6%) | $163.53 | $159.78 | 761,638 | $18.98 B |
| 10/29/2024 | $161.05 | $161.94 (0.55%) | $162.74 | $159.50 | 864,815 | $19.19 B |
| 10/28/2024 | $162.01 | $162.20 (0.12%) | $163.00 | $160.22 | 937,100 | $19.22 B |
| 10/25/2024 | $162.63 | $159.92 (-1.67%) | $162.93 | $159.63 | 691,387 | $18.95 B |
| 10/24/2024 | $163.28 | $162.57 (-0.43%) | $163.81 | $161.57 | 788,816 | $19.26 B |
| 10/23/2024 | $160.30 | $162.36 (1.29%) | $163.23 | $159.05 | 1.37 M | $19.24 B |
| 10/22/2024 | $162.34 | $161.12 (-0.75%) | $162.34 | $160.39 | 774,366 | $19.09 B |
| 10/21/2024 | $164.66 | $164.04 (-0.38%) | $165.66 | $163.50 | 1.18 M | $19.44 B |
| 10/18/2024 | $164.85 | $164.59 (-0.16%) | $164.85 | $163.03 | 723,449 | $19.50 B |
| 10/17/2024 | $162.45 | $164.27 (1.12%) | $164.33 | $161.81 | 911,213 | $19.47 B |
| 10/16/2024 | $160.09 | $162.93 (1.77%) | $163.13 | $159.82 | 1.13 M | $19.31 B |
| 10/15/2024 | $157.18 | $160.14 (1.88%) | $161.56 | $157.01 | 1.33 M | $18.98 B |
| 10/14/2024 | $156.43 | $156.94 (0.33%) | $157.55 | $155.90 | 989,600 | $18.60 B |
| 10/11/2024 | $156.64 | $156.72 (0.05%) | $157.99 | $156.46 | 889,500 | $18.57 B |
| 10/10/2024 | $156.78 | $155.93 (-0.54%) | $157.85 | $155.18 | 931,200 | $18.48 B |
| 10/09/2024 | $158.99 | $158.56 (-0.27%) | $159.26 | $157.69 | 1.18 M | $18.79 B |
| 10/08/2024 | $161.34 | $159.13 (-1.37%) | $161.34 | $158.82 | 1.02 M | $18.86 B |
| 10/07/2024 | $163.08 | $159.55 (-2.16%) | $163.54 | $158.49 | 1.27 M | $18.91 B |
| 10/04/2024 | $163.15 | $164.84 (1.04%) | $164.86 | $163.10 | 1.04 M | $19.53 B |
| 10/03/2024 | $161.67 | $161.84 (0.11%) | $162.35 | $160.19 | 1.15 M | $19.18 B |
| 10/02/2024 | $162.73 | $162.70 (-0.02%) | $163.35 | $160.80 | 1.37 M | $19.28 B |
| 10/01/2024 | $164.17 | $164.12 (-0.03%) | $164.96 | $162.97 | 1.35 M | $19.45 B |
| 09/30/2024 | $166.83 | $164.13 (-1.62%) | $167.31 | $163.17 | 1.36 M | $19.45 B |
| 09/27/2024 | $168.06 | $166.71 (-0.8%) | $168.34 | $165.92 | 1.45 M | $19.76 B |
| 09/26/2024 | $168.88 | $167.95 (-0.55%) | $169.53 | $167.16 | 1.30 M | $19.90 B |
| 09/25/2024 | $171.35 | $168.11 (-1.89%) | $171.35 | $167.71 | 2.01 M | $19.92 B |
| 09/24/2024 | $173.00 | $171.11 (-1.09%) | $173.75 | $171.02 | 1.22 M | $20.28 B |
| 09/23/2024 | $172.01 | $172.74 (0.42%) | $173.27 | $170.78 | 1.80 M | $20.47 B |
| 09/20/2024 | $172.67 | $170.17 (-1.45%) | $172.67 | $169.00 | 2.87 M | $20.17 B |
| 09/19/2024 | $173.51 | $172.27 (-0.71%) | $173.74 | $167.18 | 3.66 M | $20.41 B |
| 09/18/2024 | $162.33 | $159.14 (-1.97%) | $162.49 | $158.98 | 1.26 M | $18.86 B |
| 09/17/2024 | $160.66 | $161.53 (0.54%) | $162.71 | $160.59 | 1.11 M | $19.14 B |
| 09/16/2024 | $161.31 | $160.14 (-0.73%) | $162.54 | $159.70 | 1.43 M | $18.98 B |
| 09/13/2024 | $159.00 | $160.25 (0.79%) | $160.94 | $158.91 | 1.03 M | $19.10 B |
| 09/12/2024 | $157.90 | $158.51 (0.39%) | $159.20 | $156.47 | 592,730 | $18.89 B |
| 09/11/2024 | $155.59 | $157.44 (1.19%) | $157.61 | $153.98 | 1.27 M | $18.77 B |
| 09/10/2024 | $156.97 | $155.61 (-0.87%) | $157.80 | $155.01 | 841,928 | $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 |