TipRanks
Go Ultimate55% OFF

Darden Restaurants (DDN) Historical Prices

DE:DDN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026199.50199.50196.75196.85196.85+0.33%00.00
Oct 29, 2026195.35200.50195.35196.20196.20+0.33%51.88
Oct 28, 2026191.60197.15191.60195.55195.55+1.80%20.76
Oct 27, 2026190.95192.80190.95192.10192.10+0.87%3516.83
Oct 26, 2026190.05190.60190.05190.45190.45+0.13%00.00
Oct 23, 2026192.95196.75190.20190.20190.20-1.50%10.48
Oct 22, 2026191.15193.10191.15193.10193.10+0.73%00.00
Oct 21, 2026195.05195.05191.70191.70191.70-0.83%00.00
Oct 20, 2026193.10194.20193.10193.30193.30+0.65%126.41
Oct 19, 2026192.00192.05192.00192.05192.05+1.16%00.00
Oct 16, 2026189.85189.85189.85189.85189.85+2.82%00.00
Oct 15, 2026184.65184.65184.65184.65184.65+1.09%00.00
Oct 14, 2026182.65182.65182.65182.65182.65+2.87%00.00
Oct 13, 2026177.55177.55177.55177.55177.55+1.00%00.00
Oct 12, 2026175.80175.80175.80175.80175.80-0.37%00.00
Oct 09, 2026176.45176.45176.45176.45176.45-0.59%00.00
Oct 08, 2026178.95178.95178.95178.95177.50-0.58%00.00
Oct 07, 2026180.00180.00180.00180.00178.54+1.52%00.00
Oct 06, 2026177.30177.30177.30177.30175.87-0.37%00.00
Oct 05, 2026177.95177.95177.95177.95176.51+1.77%00.00
Oct 02, 2026174.85174.85174.85174.85173.44+2.61%00.00
Oct 01, 2026170.40170.40170.40170.40169.02-0.50%00.00
Sep 30, 2026171.25171.25171.25171.25169.87-0.67%00.00
Sep 29, 2026172.40172.40172.40172.40171.01-2.18%00.00
Sep 28, 2026174.30176.25174.30176.25174.82-2.76%3021.48
Sep 25, 2026181.30181.30181.25181.25179.78-2.13%3032.59
Sep 24, 2026186.50186.50185.20185.20183.70-0.43%308.29
Sep 23, 2026186.00186.00186.00186.00184.50+1.45%00.00
Sep 22, 2026183.35183.35183.35183.35181.87+0.82%00.00
Sep 21, 2026181.85181.85181.85181.85180.38+1.37%00.00
Sep 18, 2026179.40179.40179.40179.40177.95-0.86%00.00
Sep 17, 2026180.95180.95180.95180.95179.49+0.36%00.00
Sep 16, 2026180.30180.30180.30180.30178.84-4.25%00.00
Sep 15, 2026188.30188.30188.30188.30186.78+4.47%00.00
Sep 14, 2026180.25180.25180.25180.25178.79+1.18%00.00
Sep 11, 2026178.15178.15178.15178.15176.71-0.61%00.00
Sep 10, 2026179.25179.25179.25179.25177.80-1.62%00.00
Sep 09, 2026182.20182.20182.20182.20180.73-1.67%00.00
Sep 08, 2026185.30185.30185.30185.30183.80-1.07%00.00
Sep 07, 2026185.70187.30185.70187.30185.79+0.35%30.66
Sep 04, 2026186.65186.65186.65186.65185.14-1.11%00.00
Sep 03, 2026188.75188.75188.75188.75187.22+1.97%00.00
Sep 02, 2026185.10185.10185.10185.10183.60+0.76%00.00
Sep 01, 2026183.70183.70183.70183.70182.21-0.65%00.00
Aug 31, 2026184.90184.90184.90184.90183.40+2.58%00.00
Aug 28, 2026180.25180.25180.25180.25178.79-3.64%00.00
Aug 27, 2026187.05187.05187.05187.05185.54-0.45%00.00
Aug 26, 2026187.90187.90187.90187.90186.38-2.49%00.00
Aug 25, 2026192.70192.70192.70192.70191.14+2.20%00.00
Aug 24, 2026188.55188.55188.55188.55187.03+1.70%00.00