Darden Restaurants Inc. Common Stockのデータ

Darden Restaurants Inc. Common Stockの基本情報

名前 Darden Restaurants Inc. Common Stock
ティッカー DRI
United States
上場年 nan
セクター Consumer Services

Darden Restaurants Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.89 126.86 129.89 128.93 646800.0 128.93
2021-02-12 129.48 127.36 129.23 128.45 576900.0 128.45
2021-02-11 129.86 127.46 129.13 128.92 849100.0 128.92
2021-02-10 131.02 128.18 129.27 128.98 853200.0 128.98
2021-02-09 131.25 128.95 129.72 129.36 828400.0 129.36
2021-02-08 132.97 128.86 132.54 130.27 1036400.0 130.27
2021-02-05 133.33 129.8 130.0 131.98 2175000.0 131.98
2021-02-04 129.64 126.09 126.47 128.69 1596100.0 128.69
2021-02-03 126.96 122.32 122.32 125.54 1722900.0 125.54
2021-02-02 123.69 120.05 120.52 122.82 1206700.0 122.82
2021-02-01 120.0 117.3 118.24 119.36 1337600.0 119.36
2021-01-29 120.96 116.62 118.08 116.89 2575000.0 116.89
2021-01-28 121.29 113.83 113.92 118.78 3173400.0 118.78
2021-01-27 117.23 110.89 116.63 112.1 3004500.0 112.1
2021-01-26 121.1 117.94 121.1 118.58 1735200.0 118.58
2021-01-25 122.26 118.83 121.66 120.0 2706900.0 120.0
2021-01-22 124.94 121.85 124.02 121.98 1196300.0 121.98
2021-01-21 125.39 123.14 124.73 124.96 918500.0 124.96
2021-01-20 126.0 123.58 123.68 124.56 1075000.0 124.56
2021-01-19 126.25 122.56 126.05 124.12 1122600.0 124.12
2021-01-15 123.11 119.0 122.0 121.08 1597300.0 121.08
2021-01-14 126.93 122.97 126.47 123.1 1125200.0 123.1
2021-01-13 127.3 124.28 126.51 124.86 850300.0 124.86
2021-01-12 128.44 125.52 125.79 127.33 1431200.0 127.33
2021-01-11 126.0 121.75 122.55 125.26 905600.0 125.26
2021-01-08 126.22 123.19 125.0 124.35 1314100.0 124.35
2021-01-07 124.57 120.63 121.21 123.95 1614500.0 123.95
2021-01-06 122.27 118.7 118.7 120.9 1555800.0 120.53
2021-01-05 118.2 115.56 115.95 118.1 913900.0 117.74
2021-01-04 120.28 114.39 119.88 116.24 1947200.0 115.88
2020-12-31 120.0 116.4 117.22 119.12 759800.0 118.76
2020-12-30 119.8 117.01 118.33 117.55 729800.0 117.19
2020-12-29 118.61 116.62 117.69 118.56 1010800.0 118.2
2020-12-28 119.0 116.87 118.87 117.74 938400.0 117.38
2020-12-24 119.94 117.31 119.09 117.89 507400.0 117.53
2020-12-23 121.29 118.5 118.86 119.58 1316100.0 119.21
2020-12-22 119.94 115.43 116.79 119.64 1377300.0 119.27
2020-12-21 117.88 112.34 113.5 116.92 1911300.0 116.56
2020-12-18 120.97 115.25 117.9 116.16 3851200.0 115.8
2020-12-17 119.36 115.35 118.52 118.62 1807900.0 118.26
2020-12-16 118.2 113.42 113.57 116.49 1674800.0 116.13
2020-12-15 114.96 112.37 113.86 114.43 1440800.0 114.08
2020-12-14 115.68 111.15 114.35 112.51 1347000.0 112.17
2020-12-11 115.46 110.75 113.99 112.72 1313100.0 112.38
2020-12-10 115.9 112.16 114.05 115.44 1437200.0 115.09
2020-12-09 115.17 111.64 112.5 114.39 1450600.0 114.04
2020-12-08 112.42 110.24 111.45 111.65 1598900.0 111.31
2020-12-07 113.58 110.47 113.48 112.12 1445600.0 111.78
2020-12-04 114.93 112.82 113.38 114.82 2790800.0 114.47
2020-12-03 113.81 108.62 109.6 112.79 3856400.0 112.44
2020-12-02 110.25 107.72 109.46 109.63 1766200.0 109.29
2020-12-01 111.17 107.68 109.2 110.51 1994100.0 110.17
2020-11-30 109.25 105.49 109.11 107.98 2667700.0 107.65
2020-11-27 111.64 109.12 110.14 109.95 613700.0 109.61
2020-11-25 111.01 108.54 110.37 110.58 1179500.0 110.24
2020-11-24 114.42 110.65 110.85 113.46 1522100.0 113.11
2020-11-23 111.96 108.78 111.45 109.58 1830800.0 109.24
2020-11-20 109.86 106.89 109.85 108.45 1598200.0 108.12
2020-11-19 110.29 107.65 108.8 109.8 1409800.0 109.46
2020-11-18 112.04 107.6 108.01 110.16 2031800.0 109.82
2020-11-17 110.6 107.13 110.34 108.53 1424100.0 108.2
2020-11-16 112.71 107.96 111.06 110.08 2070400.0 109.74
2020-11-13 107.89 105.55 106.56 107.59 1653200.0 107.26
2020-11-12 107.47 104.51 106.02 106.31 1828300.0 105.98
2020-11-11 113.93 105.52 113.93 107.08 2634800.0 106.75
2020-11-10 119.67 111.84 118.0 113.35 3203000.0 113.0
2020-11-09 125.96 112.8 115.92 120.55 6141700.0 120.18
2020-11-06 103.16 100.5 100.97 102.12 5172200.0 101.81
2020-11-05 101.52 96.69 96.69 101.52 2770700.0 101.21
2020-11-04 98.13 92.6 93.86 96.59 2422700.0 96.29
2020-11-03 93.77 92.08 93.0 93.1 1259100.0 92.82
2020-11-02 92.99 90.22 92.86 91.84 1185600.0 91.56
2020-10-30 93.05 89.34 91.71 91.92 1492400.0 91.64
2020-10-29 93.5 89.9 90.19 92.51 1577500.0 92.23
2020-10-28 93.82 89.89 93.67 90.19 2993100.0 89.91
2020-10-27 96.54 94.67 95.55 95.84 1691800.0 95.55
2020-10-26 98.72 94.02 98.72 95.4 1440000.0 95.11
2020-10-23 100.52 96.54 100.52 99.53 1454300.0 99.23
2020-10-22 99.9 97.25 97.79 99.82 882700.0 99.51
2020-10-21 98.07 96.7 97.94 97.69 873300.0 97.39
2020-10-20 99.34 96.41 97.32 98.34 1201200.0 98.04
2020-10-19 100.48 96.13 99.59 96.61 1238900.0 96.31
2020-10-16 100.5 98.3 100.1 98.94 1198300.0 98.64
2020-10-15 101.09 97.87 98.11 100.13 1183200.0 99.82
2020-10-14 100.38 98.67 98.96 99.23 1288000.0 98.93
2020-10-13 100.05 97.57 99.3 98.76 1675200.0 98.46
2020-10-12 101.79 99.87 101.4 100.17 1624200.0 99.86
2020-10-09 103.28 101.79 103.26 101.99 1380000.0 101.68
2020-10-08 103.72 100.41 101.98 103.38 1355000.0 103.06
2020-10-07 103.37 100.77 102.55 101.46 1523000.0 100.85
2020-10-06 104.61 100.83 103.81 101.25 2364600.0 100.64
2020-10-05 105.7 102.43 105.06 103.71 1594500.0 103.09
2020-10-02 105.65 101.23 101.5 104.21 2011900.0 103.58
2020-10-01 104.98 100.84 101.8 104.88 2053400.0 104.25
2020-09-30 103.06 100.18 100.18 100.74 2421000.0 100.13
2020-09-29 101.75 98.39 101.28 100.8 2288800.0 100.19
2020-09-28 101.29 97.27 98.67 100.58 3217900.0 99.98
2020-09-25 99.62 95.7 98.6 97.17 3601800.0 96.59
2020-09-24 99.6 92.31 92.41 97.31 7289300.0 96.73
2020-09-23 91.46 88.94 91.27 90.0 2949100.0 89.46
2020-09-22 90.0 87.45 88.12 89.98 1601300.0 89.44
2020-09-21 87.85 85.38 86.09 87.78 2070100.0 87.25
2020-09-18 93.07 89.2 91.1 89.97 2035200.0 89.43
2020-09-17 93.1 90.55 92.11 91.62 1777100.0 91.07
2020-09-16 94.75 92.57 93.37 92.97 1920500.0 92.41
2020-09-15 94.45 90.34 91.25 93.38 1815700.0 92.82
2020-09-14 91.79 87.86 88.07 91.61 1563800.0 91.06
2020-09-11 89.96 84.91 89.95 86.8 1960200.0 86.28
2020-09-10 91.24 88.51 88.57 89.95 1727200.0 89.41
2020-09-09 89.81 88.06 89.43 88.58 1888900.0 88.05
2020-09-08 92.08 88.29 88.58 89.12 2200700.0 88.58
2020-09-04 91.34 87.65 90.05 89.28 1469600.0 88.74
2020-09-03 92.32 87.84 90.14 89.1 1906100.0 88.56
2020-09-02 90.61 87.28 87.8 90.31 1804500.0 89.77
2020-09-01 87.52 85.19 85.93 87.14 1922300.0 86.62
2020-08-31 89.93 86.67 89.9 86.67 1936200.0 86.15
2020-08-28 90.44 86.03 86.84 89.86 2932000.0 89.32
2020-08-27 87.37 83.78 83.88 85.76 2312000.0 85.24
2020-08-26 83.45 81.99 82.3 82.73 1520300.0 82.23
2020-08-25 84.29 81.64 83.69 82.61 1695200.0 82.11
2020-08-24 84.03 82.15 83.63 82.88 1629900.0 82.38
2020-08-21 83.47 80.98 81.31 82.71 2086200.0 82.21
2020-08-20 81.36 78.85 79.39 80.91 1181500.0 80.42
2020-08-19 82.48 79.41 81.26 79.87 3074800.0 79.39
2020-08-18 83.92 81.71 83.91 82.83 1640100.0 82.33
2020-08-17 84.21 82.49 83.62 83.9 1519300.0 83.4
2020-08-14 85.1 83.75 84.21 84.07 1654700.0 83.56
2020-08-13 85.47 83.84 84.5 84.55 2035100.0 84.04
2020-08-12 85.2 83.6 85.13 84.6 2727300.0 84.09
2020-08-11 85.98 81.78 83.43 84.14 4441200.0 83.63
2020-08-10 82.63 79.75 79.75 81.53 2636600.0 81.04
2020-08-07 79.08 75.54 76.0 79.06 2655400.0 78.58
2020-08-06 77.1 75.11 75.13 76.49 1714500.0 76.03
2020-08-05 78.23 74.91 77.47 75.75 1682200.0 75.29
2020-08-04 77.41 74.71 74.71 76.48 1742000.0 76.02
2020-08-03 76.33 73.88 76.22 74.49 1871600.0 74.04
2020-07-31 78.48 75.77 78.48 75.9 2718900.0 75.44
2020-07-30 78.91 76.45 77.2 78.55 1532800.0 78.08
2020-07-29 79.24 76.45 76.69 78.84 2110600.0 78.37
2020-07-28 77.03 74.22 74.8 75.84 2306100.0 75.38
2020-07-27 78.21 75.62 78.13 76.37 2379500.0 75.91
2020-07-24 78.8 75.17 76.09 78.64 1783700.0 78.17
2020-07-23 77.38 74.8 76.5 76.17 1554000.0 75.71
2020-07-22 78.11 74.65 74.82 77.39 1397300.0 76.93
2020-07-21 76.41 74.8 75.29 75.5 1862700.0 75.05
2020-07-20 77.02 73.04 76.83 74.29 1977200.0 73.84
2020-07-17 77.63 75.94 76.67 77.51 2224100.0 77.04
2020-07-16 79.44 75.5 79.15 76.69 2373100.0 76.23
2020-07-15 79.28 75.1 75.35 79.12 3042700.0 78.64
2020-07-14 73.09 71.02 72.43 72.93 1741100.0 72.49
2020-07-13 76.11 71.41 74.31 72.9 3578400.0 72.46
2020-07-10 72.19 69.96 70.0 72.09 1974600.0 71.66
2020-07-09 73.94 69.77 73.94 71.34 2369700.0 70.91
2020-07-08 73.54 70.98 71.0 73.12 2008500.0 72.68
2020-07-07 74.92 72.07 74.3 72.19 2220500.0 71.76
2020-07-06 76.0 72.8 75.63 74.99 3023300.0 74.54
2020-07-02 78.1 74.08 77.97 74.78 3669800.0 74.33
2020-07-01 77.13 73.86 75.34 76.11 3791300.0 75.65
2020-06-30 76.28 74.28 75.54 75.77 2987800.0 75.31
2020-06-29 77.25 71.84 73.95 76.63 3880700.0 76.17
2020-06-26 74.89 70.33 74.58 72.95 7299600.0 72.51
2020-06-25 76.43 72.27 74.34 74.59 6345800.0 74.14
2020-06-24 73.83 68.91 72.99 70.81 4127400.0 70.38
2020-06-23 75.44 72.39 73.0 75.35 3107600.0 74.9
2020-06-22 71.42 68.68 69.79 71.35 3835600.0 70.92
2020-06-19 75.69 70.06 75.51 70.27 6749900.0 69.85
2020-06-18 75.51 72.06 73.0 74.13 2295700.0 73.68
2020-06-17 77.21 73.86 77.21 74.19 2495100.0 73.74
2020-06-16 81.46 76.31 80.41 76.71 3040900.0 76.25
2020-06-15 77.87 72.21 72.8 76.5 2501300.0 76.04
2020-06-12 76.66 71.92 76.24 75.94 3045600.0 75.48
2020-06-11 75.37 70.78 72.0 72.93 4509700.0 72.49
2020-06-10 80.94 76.72 80.78 77.77 2890600.0 77.3
2020-06-09 82.8 79.6 82.8 80.89 3284600.0 80.4
2020-06-08 88.82 83.45 88.82 84.74 3906100.0 84.23
2020-06-05 92.07 84.96 91.87 85.59 3542100.0 85.08
2020-06-04 88.22 83.82 85.35 86.04 3023900.0 85.52
2020-06-03 86.51 79.02 79.27 85.93 4058200.0 85.41
2020-06-02 79.56 77.14 78.95 78.12 1996100.0 77.65
2020-06-01 79.35 76.86 77.0 78.31 2337100.0 77.84
2020-05-29 79.47 75.87 78.07 76.86 4405600.0 76.4
2020-05-28 82.4 78.75 82.4 79.5 2835400.0 79.02
2020-05-27 81.7 78.27 81.45 81.56 3074000.0 81.07
2020-05-26 80.79 78.01 79.71 78.47 3052800.0 78.0
2020-05-22 77.98 75.14 77.69 75.63 2551900.0 75.18
2020-05-21 78.24 75.58 78.01 77.22 2855400.0 76.76
2020-05-20 78.93 76.35 78.0 78.32 3942500.0 77.85
2020-05-19 78.0 72.62 75.0 75.82 3251300.0 75.36
2020-05-18 76.56 74.35 74.54 75.45 2982900.0 75.0
2020-05-15 70.11 65.35 66.0 69.61 2528900.0 69.19
2020-05-14 67.23 61.21 63.0 66.66 3676700.0 66.26
2020-05-13 69.65 63.42 69.57 65.88 3964800.0 65.48
2020-05-12 75.13 68.87 74.56 70.32 3604100.0 69.9
2020-05-11 75.13 72.49 73.29 73.93 2728600.0 73.49
2020-05-08 74.88 71.75 72.02 74.72 2996300.0 74.27
2020-05-07 72.1 68.76 69.24 70.53 2304500.0 70.11
2020-05-06 71.23 68.2 69.68 68.21 2553300.0 67.8
2020-05-05 72.63 68.6 72.27 68.99 2524200.0 68.58
2020-05-04 70.7 66.02 67.14 70.62 2043000.0 70.2
2020-05-01 72.31 68.08 70.4 69.85 3467700.0 69.43
2020-04-30 77.54 72.79 76.94 73.79 3299100.0 73.35
2020-04-29 81.18 76.97 78.12 78.21 3908800.0 77.74
2020-04-28 77.11 71.22 76.41 74.8 4122700.0 74.35
2020-04-27 72.61 68.69 70.0 72.4 3282400.0 71.97
2020-04-24 69.3 65.75 67.69 68.82 3508600.0 68.41
2020-04-23 69.5 66.3 69.48 66.87 4055100.0 66.47
2020-04-22 69.46 64.97 64.98 68.3 6673500.0 67.89
2020-04-21 63.74 61.32 62.6 63.32 7066000.0 62.94
2020-04-20 64.55 61.01 61.34 61.79 2397700.0 61.42
2020-04-17 65.43 60.34 63.78 63.35 4037500.0 62.97
2020-04-16 59.99 56.51 58.69 57.98 2995500.0 57.63
2020-04-15 59.67 57.07 57.86 58.79 3735800.0 58.44
2020-04-14 64.7 60.72 63.37 61.15 3110800.0 60.78
2020-04-13 65.19 59.8 65.0 60.89 2192100.0 60.52
2020-04-09 69.17 62.13 67.97 64.34 4873200.0 63.95
2020-04-08 65.35 59.38 62.16 63.57 4056600.0 63.19
2020-04-07 63.34 56.6 57.64 58.96 6526200.0 58.61
2020-04-06 55.88 49.0 49.2 52.4 4857900.0 52.09
2020-04-03 46.39 43.18 44.24 45.48 3640600.0 45.21
2020-04-02 49.65 43.11 46.28 44.31 4708200.0 44.04
2020-04-01 51.15 45.0 50.3 46.02 6602900.0 45.74
2020-03-31 59.0 53.11 56.9 54.46 6167900.0 54.13
2020-03-30 57.84 51.02 53.04 56.85 4062600.0 56.51
2020-03-27 57.71 52.5 56.57 54.66 6019800.0 54.33
2020-03-26 62.44 56.3 58.48 60.56 4744200.0 60.2
2020-03-25 67.72 54.0 56.66 58.45 7946600.0 58.1
2020-03-24 55.2 45.0 45.13 53.89 8707600.0 53.57
2020-03-23 42.24 37.15 39.88 41.03 7799000.0 40.78
2020-03-20 45.82 37.06 45.5 39.0 8879200.0 38.77
2020-03-19 46.54 30.5 33.73 42.42 10989700.0 42.17
2020-03-18 39.07 26.15 37.17 34.16 8833600.0 33.95
2020-03-17 50.16 35.94 49.9 41.93 9908500.0 41.68
2020-03-16 58.36 46.17 58.24 49.21 4490200.0 48.91
2020-03-13 65.4 59.29 63.96 65.32 4062300.0 64.93
2020-03-12 67.35 57.27 62.97 59.17 4078700.0 58.81
2020-03-11 79.29 69.7 79.05 70.21 3773100.0 69.79
2020-03-10 82.69 76.36 80.86 82.6 2301300.0 82.1
2020-03-09 82.63 77.23 82.07 77.43 2492100.0 76.96
2020-03-06 90.51 83.79 84.47 88.15 2449200.0 87.62
2020-03-05 94.41 87.38 94.41 87.95 2700400.0 87.42
2020-03-04 96.94 93.43 96.55 95.06 1789200.0 94.49
2020-03-03 100.4 94.46 98.47 95.31 1693800.0 94.74
2020-03-02 98.87 95.56 97.75 98.8 2405300.0 98.21
2020-02-28 100.76 94.23 96.52 97.5 2593000.0 96.91
2020-02-27 104.51 99.3 104.25 99.36 3096600.0 98.76
2020-02-26 112.51 107.04 111.9 107.07 2085200.0 106.43
2020-02-25 118.44 111.66 118.44 111.75 1481600.0 111.08
2020-02-24 119.77 117.34 119.09 117.89 1177500.0 117.18
2020-02-21 121.39 119.96 119.98 121.1 1372200.0 120.37
2020-02-20 121.0 119.42 120.4 120.68 757400.0 119.95
2020-02-19 121.22 119.96 120.81 120.68 905300.0 119.95
2020-02-18 121.41 119.01 121.16 120.49 1062800.0 119.77