NYSE - Delayed Quote
USD
Darden Restaurants, Inc. (DRI)
216.88
-1.16
(-0.53%)
At close: September 4 at 4:00:02 PM EDT
218.40
+1.52
(+0.70%)
After hours: September 4 at 7:46:51 PM EDT
Trade DRI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
216.95
219.44
216.46
216.88
216.88
620,100
Sep 3, 2026
221.07
223.17
216.59
218.04
218.04
853,900
Sep 2, 2026
215.44
221.61
215.44
220.03
220.03
1,257,200
Sep 1, 2026
214.11
217.13
213.77
215.56
215.56
1,020,500
Aug 31, 2026
217.90
220.35
213.68
214.26
214.26
1,194,500
Aug 28, 2026
212.11
215.98
210.88
215.63
215.63
779,500
Aug 27, 2026
216.25
218.78
210.86
211.13
211.13
881,500
Aug 26, 2026
219.71
222.52
216.80
218.81
218.81
653,100
Aug 25, 2026
224.56
224.88
220.24
220.41
220.41
700,200
Aug 24, 2026
226.50
227.28
224.28
225.56
225.56
888,600
Aug 21, 2026
217.94
222.08
217.57
221.60
221.60
759,900
Aug 20, 2026
218.94
221.25
217.80
217.95
217.95
925,100
Aug 19, 2026
220.44
226.75
220.44
221.89
221.89
1,087,300
Aug 18, 2026
226.36
227.64
218.67
218.86
218.86
1,001,500
Aug 17, 2026
223.55
227.11
222.68
225.50
225.50
1,242,600
Aug 14, 2026
224.76
225.44
223.12
225.26
225.26
678,000
Aug 13, 2026
228.19
229.76
222.37
223.50
223.50
1,095,600
Aug 12, 2026
218.66
228.73
217.35
227.68
227.68
1,436,500
Aug 11, 2026
217.00
219.43
215.58
218.90
218.90
1,037,100
Aug 10, 2026
214.57
218.06
212.47
217.97
217.97
890,500
Aug 7, 2026
211.25
215.78
210.56
213.76
213.76
975,300
Aug 6, 2026
210.24
210.99
207.15
210.94
210.94
1,080,400
Aug 5, 2026
205.83
209.47
205.52
208.85
208.85
890,000
Aug 4, 2026
204.54
205.52
202.37
204.57
204.57
1,119,200
Aug 3, 2026
205.93
210.48
204.71
206.24
206.24
1,211,500
Jul 31, 2026
204.95
206.12
202.05
203.58
203.58
1,451,400
Jul 30, 2026
212.86
212.99
205.83
206.97
206.97
1,636,500
Jul 29, 2026
206.66
212.34
205.06
212.23
212.23
1,356,300
Jul 28, 2026
207.50
211.06
206.07
206.98
206.98
1,658,400
Jul 27, 2026
200.03
204.71
200.03
204.10
204.10
1,554,900
Jul 24, 2026
193.92
197.18
192.79
196.31
196.31
970,800
Jul 23, 2026
192.47
194.74
190.98
194.12
194.12
1,171,800
Jul 22, 2026
194.00
196.82
192.00
193.94
193.94
1,477,300
Jul 21, 2026
192.92
193.77
191.66
193.39
193.39
1,282,800
Jul 20, 2026
198.74
200.11
192.30
194.82
194.82
1,718,300
Jul 17, 2026
202.60
203.00
197.71
198.53
198.53
1,049,400
Jul 16, 2026
197.25
201.75
197.02
201.21
201.21
1,393,700
Jul 15, 2026
195.74
199.24
193.35
196.06
196.06
1,304,200
Jul 14, 2026
197.88
197.88
193.93
195.74
195.74
1,313,200
Jul 13, 2026
205.96
206.19
196.20
196.69
196.69
1,781,000
Jul 10, 2026
1.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
201.52
206.96
200.92
204.25
204.25
1,554,100
Jul 9, 2026
200.95
205.16
200.01
201.92
200.30
1,631,600
Jul 8, 2026
204.08
204.09
199.00
201.10
199.49
1,781,800
Jul 7, 2026
205.55
209.37
203.83
204.50
202.86
1,239,500
Jul 6, 2026
204.10
204.81
199.96
203.22
201.59
1,356,800
Jul 2, 2026
203.28
205.62
199.75
204.32
202.68
1,506,100
Jul 1, 2026
205.78
207.25
201.91
201.95
200.33
1,417,800
Jun 30, 2026
206.55
207.02
203.78
206.01
204.36
1,321,600
Jun 29, 2026
212.70
212.70
204.66
205.70
204.05
2,313,700
Jun 26, 2026
212.58
213.98
208.28
213.72
212.01
2,289,200
Jun 25, 2026
210.14
216.00
207.35
212.76
211.05
3,428,500
Jun 24, 2026
210.00
216.38
210.00
213.45
211.74
2,322,200
Jun 23, 2026
209.76
214.19
208.80
210.59
208.90
1,559,000
Jun 22, 2026
215.13
218.67
209.02
212.00
210.30
2,090,300
Jun 18, 2026
215.00
219.38
212.43
213.45
211.74
1,884,900
Jun 17, 2026
207.75
215.39
207.75
211.33
209.63
1,192,800
Jun 16, 2026
209.29
211.00
207.20
209.05
207.37
939,200
Jun 15, 2026
209.85
212.51
208.69
208.76
207.09
1,235,200
Jun 12, 2026
213.25
214.14
209.72
211.47
209.77
1,119,300
Jun 11, 2026
205.27
211.00
204.50
210.84
209.15
1,343,100
Jun 10, 2026
202.71
206.07
199.25
203.64
202.01
1,110,800
Jun 9, 2026
196.19
201.28
194.51
200.91
199.30
1,057,000
Jun 8, 2026
195.92
197.53
193.93
196.00
194.43
903,600
Jun 5, 2026
194.99
198.82
194.50
198.12
196.53
960,500
Jun 4, 2026
200.21
200.21
191.73
193.46
191.91
1,209,700
Jun 3, 2026
197.35
200.84
196.61
198.27
196.68
959,800
Jun 2, 2026
200.02
200.02
196.00
198.27
196.68
990,400
Jun 1, 2026
202.78
205.07
201.33
201.91
200.29
1,020,900
May 29, 2026
203.52
208.36
202.09
203.91
202.27
1,448,300
May 28, 2026
204.89
207.36
203.23
204.47
202.83
705,600
May 27, 2026
206.89
210.43
205.87
205.93
204.28
1,042,500
May 26, 2026
203.38
204.57
201.97
203.83
202.19
1,053,500
May 22, 2026
198.83
204.40
198.50
203.51
201.88
1,503,900
May 21, 2026
195.51
199.03
193.72
197.07
195.49
925,800
May 20, 2026
194.02
198.73
191.97
197.27
195.69
742,800
May 19, 2026
193.79
194.93
189.97
193.73
192.18
661,200
May 18, 2026
193.93
195.31
191.79
193.75
192.20
1,054,600
May 15, 2026
195.57
196.99
194.06
195.89
194.32
805,300
May 14, 2026
194.21
197.11
193.12
194.61
193.05
742,900
May 13, 2026
198.21
198.44
190.13
192.81
191.26
1,381,600
May 12, 2026
197.19
202.87
196.08
199.12
197.52
1,338,100
May 11, 2026
196.10
197.52
193.71
195.80
194.23
1,039,900
May 8, 2026
199.62
201.04
194.95
196.23
194.66
877,600
May 7, 2026
193.45
195.86
190.01
195.17
193.60
1,067,000
May 6, 2026
198.28
199.58
194.92
195.70
194.13
975,100
May 5, 2026
192.14
196.68
191.19
194.50
192.94
754,800
May 4, 2026
194.57
195.93
190.01
192.09
190.55
974,900
May 1, 2026
200.74
202.77
192.12
194.76
193.20
1,121,100
Apr 30, 2026
198.20
201.07
197.01
200.56
198.95
789,200
Apr 29, 2026
196.17
199.53
195.78
196.29
194.72
767,400
Apr 28, 2026
199.67
200.17
195.91
196.51
194.93
710,100
Apr 27, 2026
200.93
202.08
198.00
198.70
197.11
892,600
Apr 24, 2026
201.04
202.84
199.45
201.06
199.45
909,800
Apr 23, 2026
201.39
204.55
200.34
202.34
200.72
1,763,400
Apr 22, 2026
197.19
200.09
197.12
199.73
198.13
1,271,600
Apr 21, 2026
202.38
202.38
196.02
196.95
195.37
885,300
Apr 20, 2026
200.33
202.77
199.12
201.85
200.23
938,800
Apr 17, 2026
198.66
203.90
198.23
201.07
199.46
1,062,400
Apr 16, 2026
199.36
200.45
195.71
196.66
195.08
1,218,900
Apr 15, 2026
197.95
202.30
196.73
199.68
198.08
1,564,800
Apr 14, 2026
191.45
198.67
191.45
197.98
196.39
1,817,300
Apr 13, 2026
191.38
191.92
186.91
191.89
190.35
1,583,400
Apr 10, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
194.68
196.05
191.41
192.39
190.85
1,235,400
Apr 9, 2026
195.29
198.09
194.66
196.34
193.28
1,231,700
Apr 8, 2026
194.59
198.52
193.99
195.65
192.60
1,936,200
Apr 7, 2026
196.17
197.31
190.32
190.63
187.66
1,162,100
Apr 6, 2026
195.04
196.60
194.45
196.57
193.50
966,900
Apr 2, 2026
191.68
197.04
190.22
196.33
193.27
1,255,100
Apr 1, 2026
195.75
197.28
193.04
193.06
190.05
1,376,800
Mar 31, 2026
197.20
198.61
193.25
196.04
192.98
1,132,700
Mar 30, 2026
193.43
195.92
192.38
195.05
192.01
1,122,300
Mar 27, 2026
198.00
199.00
191.68
192.49
189.49
1,452,100
Mar 26, 2026
200.89
202.63
197.93
198.87
195.77
901,400
Mar 25, 2026
199.96
201.77
196.08
201.66
198.51
1,287,000
Mar 24, 2026
195.06
201.30
194.38
200.52
197.39
1,709,600
Mar 23, 2026
206.06
206.76
195.84
195.97
192.91
1,776,300
Mar 20, 2026
205.13
208.00
201.78
203.05
199.88
5,472,500
Mar 19, 2026
195.72
206.75
195.69
204.42
201.23
3,293,900
Mar 18, 2026
202.46
204.00
199.34
200.71
197.58
2,157,000
Mar 17, 2026
207.97
210.98
203.73
203.86
200.68
1,732,500
Mar 16, 2026
205.44
207.80
203.95
206.69
203.47
1,694,100
Mar 13, 2026
201.41
203.92
199.96
202.37
199.21
1,114,800
Mar 12, 2026
201.44
203.14
198.23
198.43
195.33
1,327,400
Mar 11, 2026
203.22
207.52
202.04
203.44
200.27
1,275,000
Mar 10, 2026
199.37
204.83
199.07
203.47
200.30
1,064,000
Mar 9, 2026
199.11
201.89
194.26
201.64
198.49
2,056,700
Mar 6, 2026
203.73
203.82
198.10
203.18
200.01
1,252,200
Mar 5, 2026
201.06
208.53
201.06
206.21
202.99
1,787,200
Mar 4, 2026
211.50
211.50
202.50
203.41
200.24
1,745,200
Mar 3, 2026
205.99
211.15
202.99
210.60
207.31
723,900
Mar 2, 2026
212.94
212.94
208.35
209.87
206.60
962,700
Feb 27, 2026
212.96
214.31
209.94
213.85
210.51
1,177,300
Feb 26, 2026
213.52
216.13
212.61
214.83
211.48
917,900
Feb 25, 2026
214.97
215.68
210.17
212.06
208.75
1,024,800
Feb 24, 2026
213.51
216.23
213.51
213.92
210.58
937,800
Feb 23, 2026
216.86
218.40
211.10
214.26
210.92
1,102,900
Feb 20, 2026
214.04
218.13
212.63
217.27
213.88
986,800
Feb 19, 2026
214.04
215.25
211.26
212.98
209.66
1,321,600
Feb 18, 2026
216.52
220.65
216.37
216.41
213.03
1,104,400
Feb 17, 2026
214.32
219.14
212.84
218.66
215.25
1,313,600
Feb 13, 2026
212.69
215.03
210.45
211.50
208.20
969,100
Feb 12, 2026
214.04
217.14
212.47
212.86
209.54
1,060,300
Feb 11, 2026
210.48
213.17
208.13
212.79
209.47
1,178,000
Feb 10, 2026
215.08
217.44
210.22
210.24
206.96
1,372,800
Feb 9, 2026
216.30
219.98
214.24
218.01
214.61
1,239,000
Feb 6, 2026
214.38
220.45
214.38
216.27
212.90
1,407,600
Feb 5, 2026
212.61
216.91
211.63
213.56
210.23
1,862,700
Feb 4, 2026
206.19
213.23
206.19
212.22
208.91
1,684,100
Feb 3, 2026
200.28
205.92
198.17
205.49
202.28
1,449,600
Feb 2, 2026
201.34
201.34
197.32
200.90
197.77
1,401,700
Jan 30, 2026
198.91
199.74
195.51
199.35
196.24
1,408,500
Jan 29, 2026
196.70
200.75
195.40
199.33
196.22
1,519,600
Jan 28, 2026
200.94
201.52
195.96
196.50
193.43
886,600
Jan 27, 2026
195.55
198.16
195.12
196.90
193.83
924,800
Jan 26, 2026
205.00
205.26
194.52
196.43
193.37
1,894,300
Jan 23, 2026
208.11
209.50
205.03
206.17
202.95
1,490,000
Jan 22, 2026
208.59
209.22
205.02
205.16
201.96
894,800
Jan 21, 2026
208.90
209.36
204.17
207.34
204.11
1,590,400
Jan 20, 2026
213.65
214.97
207.63
208.88
205.62
2,076,500
Jan 16, 2026
213.00
215.84
211.80
214.62
211.27
1,882,200
Jan 15, 2026
208.40
215.15
208.16
214.33
210.99
2,091,700
Jan 14, 2026
205.81
208.49
204.41
207.87
204.63
1,258,600
Jan 13, 2026
208.13
210.56
205.53
206.55
203.33
1,945,000
Jan 12, 2026
202.49
209.59
200.97
209.42
206.15
2,416,400
Jan 9, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
200.54
203.68
198.75
202.36
199.20
1,971,900
Jan 8, 2026
196.68
204.62
196.59
202.50
197.86
1,828,200
Jan 7, 2026
201.17
203.25
199.38
199.77
195.20
2,424,800
Jan 6, 2026
193.34
200.67
192.54
200.25
195.67
2,347,700
Jan 5, 2026
186.81
193.01
186.81
192.66
188.25
2,074,000
Jan 2, 2026
184.54
188.42
183.34
187.21
182.92
1,498,800
Dec 31, 2025
184.65
185.86
183.74
184.02
179.81
1,227,000
Dec 30, 2025
186.47
187.55
184.92
184.95
180.72
1,123,400
Dec 29, 2025
187.00
188.81
186.60
186.91
182.63
1,280,900
Dec 26, 2025
189.29
189.84
186.82
188.37
184.06
839,100
Dec 24, 2025
187.00
190.68
186.41
189.91
185.56
768,500
Dec 23, 2025
189.10
189.10
184.64
187.00
182.72
1,465,700
Dec 22, 2025
189.29
191.34
187.10
189.26
184.93
2,001,800
Dec 19, 2025
191.41
191.93
186.71
189.87
185.52
4,788,700
Dec 18, 2025
198.00
198.00
187.26
192.88
188.46
4,743,900
Dec 17, 2025
185.56
191.99
185.50
189.53
185.19
2,593,500
Dec 16, 2025
185.94
187.25
184.35
185.53
181.28
1,918,400
Dec 15, 2025
183.13
187.21
183.00
186.43
182.16
2,194,300
Dec 12, 2025
183.28
186.70
181.46
182.28
178.11
1,585,300
Dec 11, 2025
180.04
184.20
179.24
183.30
179.10
1,220,100
Dec 10, 2025
177.99
180.10
177.47
179.12
175.02
1,018,800
Dec 9, 2025
179.40
181.32
177.07
177.15
173.09
895,600
Dec 8, 2025
178.73
180.90
177.10
179.89
175.77
1,246,200
Dec 5, 2025
177.20
178.96
176.17
177.72
173.65
1,139,800
Dec 4, 2025
178.03
178.73
175.06
176.26
172.22
1,031,800
Dec 3, 2025
175.46
178.92
174.72
177.32
173.26
1,065,600
Dec 2, 2025
175.64
175.93
174.08
174.64
170.64
1,849,800
Dec 1, 2025
178.66
179.22
173.91
173.94
169.96
2,204,600
Nov 28, 2025
179.58
180.92
179.44
179.58
175.47
387,000
Nov 26, 2025
179.69
181.63
179.07
180.00
175.88
1,311,600
Nov 25, 2025
174.36
179.52
174.16
179.28
175.18
1,563,200
Nov 24, 2025
174.28
175.86
172.70
173.32
169.35
1,598,900
Nov 21, 2025
169.95
175.38
169.53
174.72
170.72
2,204,000
Nov 20, 2025
170.81
171.13
169.00
169.21
165.34
1,538,700
Nov 19, 2025
171.29
172.38
169.98
170.00
166.11
1,017,000
Nov 18, 2025
171.93
172.88
169.68
171.04
167.12
1,552,000
Nov 17, 2025
174.95
175.56
171.50
171.79
167.86
1,353,500
Nov 14, 2025
175.14
176.86
173.31
173.83
169.85
1,210,700
Nov 13, 2025
175.54
178.64
174.99
175.42
171.40
1,495,300
Nov 12, 2025
172.08
176.00
171.75
175.67
171.65
1,512,700
Nov 11, 2025
173.66
174.12
170.64
171.59
167.66
1,702,100
Nov 10, 2025
178.98
179.11
172.66
173.59
169.62
1,418,700
Nov 7, 2025
177.24
180.12
176.86
178.06
173.98
1,224,500
Nov 6, 2025
179.26
179.26
177.13
177.51
173.45
1,035,800
Nov 5, 2025
180.05
182.02
178.95
180.10
175.98
1,126,100
Nov 4, 2025
177.57
180.77
176.22
180.22
176.09
1,584,300
Nov 3, 2025
179.63
180.12
173.53
177.57
173.50
1,965,900
Oct 31, 2025
177.92
180.76
177.00
180.15
176.03
1,315,400
Oct 30, 2025
180.97
181.36
177.83
178.20
174.12
1,192,900
Oct 29, 2025
180.02
182.71
177.33
182.41
178.23
1,842,300
Oct 28, 2025
182.64
183.49
180.69
181.33
177.18
773,400
Oct 27, 2025
184.72
185.45
182.46
183.63
179.43
1,036,800
Oct 24, 2025
187.27
187.27
184.29
184.82
180.59
786,300
Oct 23, 2025
187.08
187.98
184.68
186.46
182.19
714,700
Oct 22, 2025
188.19
189.05
186.47
187.41
183.12
703,800
Oct 21, 2025
188.06
188.98
187.09
187.49
183.20
830,300
Oct 20, 2025
191.26
191.50
187.56
187.92
183.62
1,026,900
Oct 17, 2025
188.58
190.32
187.14
188.19
183.88
1,269,900
Oct 16, 2025
187.34
188.90
186.63
187.45
183.16
902,500
Oct 15, 2025
187.78
191.26
187.51
188.36
184.05
894,300
Oct 14, 2025
183.74
187.97
183.48
187.00
182.72
1,069,200
Oct 13, 2025
183.40
186.90
182.21
185.01
180.77
1,245,800
Oct 10, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 10, 2025
185.56
186.00
181.11
181.17
177.02
1,190,900
Oct 9, 2025
188.23
188.84
186.41
186.69
180.95
785,500
Oct 8, 2025
191.30
191.74
187.85
187.92
182.14
1,142,600
Oct 7, 2025
193.07
194.07
189.37
191.54
185.65
1,018,100
Oct 6, 2025
193.40
196.56
192.44
193.27
187.33
1,115,900
Oct 3, 2025
192.72
194.16
191.54
193.18
187.24
930,400
Oct 2, 2025
191.34
194.31
191.00
193.49
187.54
1,029,000
Oct 1, 2025
190.11
192.42
189.67
192.40
186.48
1,056,900
Sep 30, 2025
191.80
191.99
189.54
190.36
184.51
1,166,200
Sep 29, 2025
189.02
193.02
188.09
192.98
187.05
1,588,100
Sep 26, 2025
187.81
189.58
186.98
188.12
182.34
1,289,900
Sep 25, 2025
186.78
187.46
183.08
187.02
181.27
1,593,400
Sep 24, 2025
186.49
188.24
185.30
186.61
180.87
1,302,300
Sep 23, 2025
185.08
186.84
183.49
186.52
180.79
1,515,200
Sep 22, 2025
184.81
185.46
182.76
185.21
179.52
2,103,200
Sep 19, 2025
192.76
192.81
184.60
184.73
179.05
3,337,500
Sep 18, 2025
193.67
195.07
186.90
192.74
186.81
6,696,500
Sep 17, 2025
210.46
211.90
208.54
208.79
202.37
1,376,000
Sep 16, 2025
212.42
214.34
209.45
210.04
203.58
1,261,900
Sep 15, 2025
213.30
215.13
212.07
212.16
205.64
1,004,700
Sep 12, 2025
214.09
215.28
212.45
212.61
206.07
1,138,500
Sep 11, 2025
211.52
214.03
209.88
213.40
206.84
939,000
Sep 10, 2025
211.47
213.15
209.01
211.46
204.96
1,139,200
Sep 9, 2025
209.69
212.25
208.85
211.85
205.34
1,201,300
Sep 8, 2025
209.53
211.20
208.26
210.79
204.31
1,199,000
Sep 5, 2025
209.63
211.39
208.10
210.14
203.68
739,800
