TR4DER - Darden Restaurant [DRI] Historical Prices

Darden Restaurant - [Ticker: DRI]
Last Trade	110.81	Last Trade Time	2018-11-30 - 00:00:00
Variation	--0.45 (+1.00%)	Open	111.45
High	111.88	Low	109.59
Volume	695,859	Average Volume (3m)	0
Yield		Bid / Ask	82.23 x 200 - 82.24 x 200
Former Close	111.26	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DRI quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	269,200	18.00	18.06	17.25	17.31	00:00:00
2000-01-04	185,700	17.31	17.56	17.00	17.19	00:00:00
2000-01-05	266,400	17.06	18.06	17.06	17.81	00:00:00
2000-01-06	133,200	17.69	18.19	17.62	17.62	00:00:00
2000-01-07	446,600	17.75	18.25	17.38	17.38	00:00:00
2000-01-10	190,800	17.31	17.69	17.31	17.50	00:00:00
2000-01-11	278,200	17.50	18.31	17.50	18.19	00:00:00
2000-01-12	774,900	18.13	18.19	17.38	17.56	00:00:00
2000-01-13	647,600	17.75	18.75	17.62	18.62	00:00:00
2000-01-14	237,300	18.62	19.00	18.62	18.88	00:00:00
2000-01-18	274,600	18.75	19.00	18.38	18.62	00:00:00
2000-01-19	554,800	18.62	18.69	18.13	18.31	00:00:00
2000-01-20	463,500	18.19	18.25	17.50	17.62	00:00:00
2000-01-21	470,000	17.87	17.87	17.56	17.56	00:00:00
2000-01-24	471,400	17.81	17.81	17.00	17.12	00:00:00
2000-01-25	519,800	16.94	17.00	16.56	16.63	00:00:00
2000-01-26	602,800	16.81	16.81	16.37	16.56	00:00:00
2000-01-27	376,200	16.56	16.69	16.25	16.50	00:00:00
2000-01-28	798,000	16.37	16.37	15.69	15.75	00:00:00
2000-01-31	385,000	15.75	16.06	15.56	15.88	00:00:00
2000-02-01	425,700	15.88	16.00	15.25	15.38	00:00:00
2000-02-02	2,485,000	15.38	15.81	14.25	15.81	00:00:00
2000-02-03	376,400	15.88	16.19	15.62	16.19	00:00:00
2000-02-04	1,167,300	16.12	16.75	16.12	16.75	00:00:00
2000-02-07	411,200	16.69	16.75	15.94	16.06	00:00:00
2000-02-08	592,600	16.25	16.50	16.12	16.37	00:00:00
2000-02-09	392,700	16.25	16.31	15.75	15.81	00:00:00
2000-02-10	449,700	15.69	16.06	15.50	15.88	00:00:00
2000-02-11	366,400	16.00	16.06	15.44	15.56	00:00:00
2000-02-14	287,200	15.50	15.56	15.06	15.13	00:00:00
2000-02-15	644,200	15.06	15.44	14.94	15.38	00:00:00
2000-02-16	455,700	15.38	15.44	14.62	14.81	00:00:00
2000-02-17	351,400	14.87	14.94	14.56	14.75	00:00:00
2000-02-18	653,800	14.50	14.62	14.25	14.44	00:00:00
2000-02-22	355,200	14.50	14.75	14.25	14.38	00:00:00
2000-02-23	11,329	9.54	9.81	9.42	9.42	00:00:00
2000-02-24	585,400	14.00	14.12	13.31	13.69	00:00:00
2000-02-25	250,000	13.69	13.88	13.50	13.56	00:00:00
2000-02-28	329,000	13.81	14.00	13.44	13.50	00:00:00
2000-02-29	522,000	13.50	13.69	13.12	13.19	00:00:00
2000-03-01	515,700	13.31	13.75	13.25	13.63	00:00:00
2000-03-02	316,400	13.63	13.88	13.37	13.44	00:00:00
2000-03-03	413,200	13.44	13.75	13.37	13.56	00:00:00
2000-03-06	376,000	13.50	13.75	13.37	13.56	00:00:00
2000-03-07	518,600	13.50	13.69	12.44	12.62	00:00:00
2000-03-08	382,800	12.44	13.00	12.44	12.56	00:00:00
2000-03-09	498,400	12.62	12.88	12.44	12.81	00:00:00
2000-03-10	264,400	12.75	13.25	12.62	12.94	00:00:00
2000-03-13	461,600	12.81	13.25	12.75	12.81	00:00:00
2000-03-14	250,600	12.75	13.00	12.69	12.81	00:00:00
2000-03-15	351,200	12.81	13.75	12.81	13.56	00:00:00
2000-03-16	391,400	13.63	14.56	13.63	14.25	00:00:00
2000-03-17	482,800	14.19	14.31	13.81	13.94	00:00:00
2000-03-20	280,400	13.81	14.38	13.81	14.25	00:00:00
2000-03-21	321,800	14.25	14.75	14.12	14.56	00:00:00
2000-03-22	344,800	14.81	15.38	14.38	14.38	00:00:00
2000-03-23	535,200	14.44	14.75	13.69	14.69	00:00:00
2000-03-24	1,114,200	15.75	16.19	15.06	15.13	00:00:00
2000-03-27	793,600	15.00	15.56	15.00	15.25	00:00:00
2000-03-28	985,400	15.38	17.00	15.38	16.50	00:00:00
2000-03-29	886,200	17.50	17.50	17.00	17.19	00:00:00
2000-03-30	324,800	17.44	17.62	17.12	17.62	00:00:00
2000-03-31	573,200	17.38	17.87	17.12	17.81	00:00:00
2000-04-03	379,000	17.94	18.25	17.75	17.75	00:00:00
2000-04-04	563,800	17.94	18.75	17.50	18.25	00:00:00
2000-04-05	437,200	18.13	18.75	18.06	18.69	00:00:00
2000-04-06	410,600	18.81	18.81	18.13	18.13	00:00:00
2000-04-07	386,400	18.00	18.25	17.94	18.00	00:00:00
2000-04-10	446,600	18.25	18.50	17.81	18.50	00:00:00
2000-04-11	302,100	18.50	18.56	18.19	18.56	00:00:00
2000-04-12	264,200	18.31	19.44	18.31	18.81	00:00:00
2000-04-13	396,600	18.62	18.62	18.06	18.06	00:00:00
2000-04-14	612,000	18.13	18.13	17.00	17.31	00:00:00
2000-04-17	352,000	17.31	17.75	17.31	17.56	00:00:00
2000-04-18	284,600	17.44	17.69	17.12	17.44	00:00:00
2000-04-19	488,400	17.25	18.38	17.25	17.87	00:00:00
2000-04-20	294,800	17.87	19.19	17.87	19.00	00:00:00
2000-04-24	447,000	18.88	19.00	18.56	18.88	00:00:00
2000-04-25	255,300	18.81	19.25	18.62	19.25	00:00:00
2000-04-26	414,400	19.12	19.25	18.94	19.25	00:00:00
2000-04-27	534,900	19.00	19.06	18.50	18.62	00:00:00
2000-04-28	325,000	18.56	18.56	18.06	18.50	00:00:00
2000-05-01	392,100	18.13	18.56	17.50	18.25	00:00:00
2000-05-02	336,300	18.44	18.44	17.87	18.00	00:00:00
2000-05-03	261,000	18.13	18.13	17.00	17.19	00:00:00
2000-05-04	277,000	17.69	17.69	17.19	17.25	00:00:00
2000-05-05	451,600	17.25	18.44	17.25	18.13	00:00:00
2000-05-08	256,000	18.06	18.06	17.47	17.69	00:00:00
2000-05-09	270,200	17.81	18.06	17.50	18.00	00:00:00
2000-05-10	287,600	18.00	18.44	17.94	18.06	00:00:00
2000-05-11	426,400	18.25	18.62	18.19	18.62	00:00:00
2000-05-12	179,700	18.56	18.88	18.50	18.56	00:00:00
2000-05-15	216,200	18.50	18.75	18.44	18.44	00:00:00
2000-05-16	160,000	18.38	19.25	18.31	19.12	00:00:00
2000-05-17	477,200	19.00	19.06	18.38	18.69	00:00:00
2000-05-18	187,600	18.69	18.88	18.50	18.69	00:00:00
2000-05-19	401,800	18.56	18.69	18.06	18.31	00:00:00
2000-05-22	300,900	18.31	18.38	18.00	18.31	00:00:00
2000-05-23	388,800	18.31	18.94	18.25	18.75	00:00:00
2000-05-24	489,300	18.88	19.25	18.75	19.19	00:00:00
2000-05-25	652,400	19.00	19.00	18.25	18.56	00:00:00
2000-05-26	362,700	18.62	18.88	18.56	18.88	00:00:00
2000-05-30	246,900	18.88	18.88	18.25	18.38	00:00:00
2000-05-31	596,800	18.13	18.25	17.00	17.19	00:00:00
2000-06-01	558,400	17.12	17.19	16.88	17.00	00:00:00
2000-06-02	4,606	11.33	11.33	11.25	11.29	00:00:00
2000-06-05	290,100	17.00	17.00	16.69	16.75	00:00:00
2000-06-06	216,400	17.00	17.00	16.75	16.75	00:00:00
2000-06-07	161,600	16.88	16.88	16.69	16.81	00:00:00
2000-06-08	129,200	16.88	17.13	16.56	16.81	00:00:00
2000-06-09	3,283	11.13	11.42	11.00	11.04	00:00:00
2000-06-12	162,200	16.50	16.81	16.50	16.56	00:00:00
2000-06-13	122,000	16.44	16.81	16.44	16.56	00:00:00
2000-06-14	177,800	16.38	16.81	16.38	16.44	00:00:00
2000-06-15	241,200	16.56	17.19	16.50	16.81	00:00:00
2000-06-16	371,100	16.62	17.13	16.62	16.94	00:00:00
2000-06-19	487,200	16.94	17.37	16.00	16.31	00:00:00
2000-06-20	288,800	16.31	16.44	15.56	15.81	00:00:00
2000-06-21	229,400	15.94	16.06	15.44	15.69	00:00:00
2000-06-22	224,000	15.81	18.00	15.75	18.00	00:00:00
2000-06-23	651,300	16.50	16.69	16.19	16.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>