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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	958,200	23.29	23.99	23.00	23.85	00:00:00
2004-04-23	1,096,700	23.90	23.98	23.75	23.91	00:00:00
2004-04-26	1,834,300	23.92	23.92	22.84	23.18	00:00:00
2004-04-27	1,086,800	23.19	23.69	23.09	23.09	00:00:00
2004-04-28	946,400	22.97	23.28	22.89	23.05	00:00:00
2004-04-29	1,881,700	22.90	23.08	22.68	22.79	00:00:00
2004-04-30	808,200	22.78	22.93	22.51	22.66	00:00:00
2004-05-03	1,232,200	22.64	22.94	22.28	22.55	00:00:00
2004-05-04	879,300	22.47	22.57	22.24	22.49	00:00:00
2004-05-05	618,600	22.41	22.90	22.18	22.66	00:00:00
2004-05-06	1,357,100	22.46	22.49	21.96	22.13	00:00:00
2004-05-07	1,053,600	22.05	22.30	21.92	21.96	00:00:00
2004-05-10	914,300	21.92	22.20	21.83	21.95	00:00:00
2004-05-11	1,092,100	22.25	22.60	22.12	22.28	00:00:00
2004-05-12	980,000	22.13	22.15	21.54	21.85	00:00:00
2004-05-13	1,198,200	21.80	21.86	21.40	21.67	00:00:00
2004-05-14	924,500	21.60	22.26	21.60	22.00	00:00:00
2004-05-17	675,000	21.92	21.98	21.51	21.64	00:00:00
2004-05-18	658,400	21.66	21.85	21.56	21.68	00:00:00
2004-05-19	697,800	21.88	22.00	21.60	21.65	00:00:00
2004-05-20	1,725,300	22.25	22.49	21.47	21.88	00:00:00
2004-05-21	822,200	21.87	22.15	21.42	21.78	00:00:00
2004-05-24	927,400	21.72	22.05	21.65	21.65	00:00:00
2004-05-25	931,200	21.70	21.92	21.41	21.84	00:00:00
2004-05-26	1,389,400	21.75	22.30	21.75	22.05	00:00:00
2004-05-27	808,600	22.05	22.21	21.85	21.95	00:00:00
2004-05-28	823,900	22.00	22.82	22.00	22.50	00:00:00
2004-06-01	589,900	22.27	22.61	22.04	22.37	00:00:00
2004-06-02	1,080,600	22.05	22.29	21.90	22.02	00:00:00
2004-06-03	1,028,200	21.90	22.05	21.71	21.82	00:00:00
2004-06-04	1,060,700	21.90	22.07	21.60	21.61	00:00:00
2004-06-07	515,200	21.77	21.84	21.59	21.80	00:00:00
2004-06-08	2,593,100	21.75	21.80	21.60	21.65	00:00:00
2004-06-09	1,064,500	21.65	21.88	21.38	21.40	00:00:00
2004-06-10	1,470,500	21.39	21.64	21.22	21.25	00:00:00
2004-06-14	719,900	21.15	21.40	21.05	21.05	00:00:00
2004-06-15	1,182,600	21.20	21.29	21.03	21.25	00:00:00
2004-06-16	614,900	21.20	21.37	21.11	21.33	00:00:00
2004-06-17	614,700	21.27	21.41	20.97	21.17	00:00:00
2004-06-18	1,171,000	21.12	21.50	21.10	21.36	00:00:00
2004-06-21	1,559,500	21.45	21.76	21.37	21.65	00:00:00
2004-06-22	1,348,200	21.55	21.79	21.27	21.65	00:00:00
2004-06-23	2,007,600	21.35	21.85	21.11	21.20	00:00:00
2004-06-24	1,850,800	21.15	21.41	20.76	20.82	00:00:00
2004-06-25	2,417,800	20.85	20.92	20.51	20.61	00:00:00
2004-06-28	947,700	20.70	20.90	20.40	20.42	00:00:00
2004-06-29	1,091,300	20.45	20.67	20.30	20.35	00:00:00
2004-06-30	1,454,700	20.35	20.64	20.27	20.55	00:00:00
2004-07-01	1,001,800	20.65	20.80	20.40	20.46	00:00:00
2004-07-02	756,100	20.45	20.57	20.33	20.33	00:00:00
2004-07-06	704,400	20.36	20.40	20.15	20.26	00:00:00
2004-07-07	841,800	20.18	20.50	20.18	20.21	00:00:00
2004-07-08	1,013,600	20.23	20.36	20.14	20.25	00:00:00
2004-07-09	1,417,300	20.65	20.85	20.40	20.55	00:00:00
2004-07-12	1,071,400	20.60	21.12	20.51	20.95	00:00:00
2004-07-13	1,213,200	21.03	21.19	20.94	21.00	00:00:00
2004-07-14	869,000	21.00	21.34	20.87	21.01	00:00:00
2004-07-15	888,700	21.01	21.38	20.98	21.35	00:00:00
2004-07-16	768,600	21.36	21.43	21.02	21.36	00:00:00
2004-07-19	971,100	21.36	21.59	21.20	21.47	00:00:00
2004-07-20	1,454,800	21.46	21.63	21.35	21.63	00:00:00
2004-07-21	814,000	21.57	21.80	21.24	21.45	00:00:00
2004-07-22	1,033,900	21.28	21.60	21.19	21.52	00:00:00
2004-07-23	793,900	21.46	21.53	21.25	21.51	00:00:00
2004-07-26	664,800	21.45	21.62	21.43	21.58	00:00:00
2004-07-27	1,447,200	21.52	21.67	21.40	21.44	00:00:00
2004-07-28	743,900	21.39	21.45	21.06	21.37	00:00:00
2004-07-29	711,900	21.35	21.50	21.22	21.47	00:00:00
2004-07-30	696,400	21.41	21.41	20.99	21.33	00:00:00
2004-08-02	689,300	21.25	21.56	20.98	21.39	00:00:00
2004-08-03	835,000	21.48	21.48	21.02	21.20	00:00:00
2004-08-04	619,300	21.10	21.18	20.73	21.16	00:00:00
2004-08-05	1,698,300	21.05	21.06	20.20	20.35	00:00:00
2004-08-06	1,262,800	20.20	20.22	19.94	20.11	00:00:00
2004-08-09	469,600	20.05	20.30	20.02	20.13	00:00:00
2004-08-10	689,500	20.12	20.31	20.06	20.16	00:00:00
2004-08-11	941,400	20.10	20.11	19.82	19.90	00:00:00
2004-08-12	1,664,000	19.65	19.66	19.30	19.40	00:00:00
2004-08-13	889,100	19.50	19.75	19.30	19.42	00:00:00
2004-08-16	803,000	19.37	19.79	19.33	19.70	00:00:00
2004-08-17	804,500	19.71	20.08	19.64	19.66	00:00:00
2004-08-18	539,000	19.68	20.06	19.60	20.03	00:00:00
2004-08-19	614,700	19.90	20.00	19.73	19.77	00:00:00
2004-08-20	1,156,500	19.65	20.27	19.64	20.23	00:00:00
2004-08-23	908,600	20.17	20.43	20.17	20.38	00:00:00
2004-08-24	1,246,000	20.45	20.90	20.44	20.84	00:00:00
2004-08-25	1,601,100	20.77	21.32	20.51	21.22	00:00:00
2004-08-26	972,400	21.20	21.21	20.95	21.07	00:00:00
2004-08-27	598,600	21.15	21.35	21.10	21.28	00:00:00
2004-08-30	590,500	21.28	21.28	20.99	21.03	00:00:00
2004-08-31	602,900	21.10	21.10	20.87	21.01	00:00:00
2004-09-01	622,600	21.05	21.21	20.84	21.20	00:00:00
2004-09-02	2,237,300	21.21	21.21	20.33	20.92	00:00:00
2004-09-03	514,300	20.95	21.33	20.87	21.21	00:00:00
2004-09-07	589,400	21.21	21.30	21.12	21.30	00:00:00
2004-09-08	430,200	21.23	21.47	21.20	21.28	00:00:00
2004-09-09	595,200	21.40	21.62	21.22	21.29	00:00:00
2004-09-10	964,900	21.22	21.24	20.90	21.00	00:00:00
2004-09-13	528,900	20.88	21.07	20.88	21.07	00:00:00
2004-09-14	432,000	21.07	21.12	20.91	21.04	00:00:00
2004-09-15	484,800	21.10	21.10	20.89	20.92	00:00:00
2004-09-16	350,300	20.97	21.25	20.96	21.18	00:00:00
2004-09-17	587,400	21.25	21.31	21.00	21.04	00:00:00
2004-09-20	525,600	20.93	21.15	20.80	20.99	00:00:00
2004-09-21	755,900	20.97	21.50	20.91	21.50	00:00:00
2004-09-22	1,600,000	21.50	21.50	21.14	21.18	00:00:00
2004-09-23	3,589,100	21.27	22.74	21.26	22.51	00:00:00
2004-09-24	2,021,000	22.61	23.32	22.56	23.13	00:00:00
2004-09-27	1,253,600	22.97	23.16	22.68	23.03	00:00:00
2004-09-28	1,390,800	22.96	23.08	22.35	22.99	00:00:00
2004-09-29	1,546,900	23.75	23.75	23.38	23.39	00:00:00
2004-09-30	1,243,600	23.45	23.46	23.13	23.32	00:00:00
2004-10-01	637,400	23.45	23.70	23.25	23.50	00:00:00
2004-10-04	812,400	23.68	23.89	23.51	23.70	00:00:00
2004-10-05	2,642,300	24.09	25.00	23.87	24.49	00:00:00
2004-10-06	1,185,300	24.55	24.94	24.43	24.77	00:00:00
2004-10-07	1,154,600	24.77	24.88	24.48	24.52	00:00:00
2004-10-08	747,900	24.47	25.00	24.42	24.45	00:00:00
2004-10-11	541,500	24.46	24.60	23.99	24.05	00:00:00
2004-10-12	976,000	24.05	24.27	23.93	24.27	00:00:00
2004-10-13	735,200	24.35	24.70	24.27	24.45	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 > >>