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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	735,200	24.35	24.70	24.27	24.45	00:00:00
2004-10-14	931,200	24.50	24.56	24.08	24.31	00:00:00
2004-10-15	512,800	24.45	24.64	24.36	24.54	00:00:00
2004-10-18	833,200	24.45	24.45	24.05	24.44	00:00:00
2004-10-19	403,100	24.44	24.59	24.23	24.25	00:00:00
2004-10-20	1,000,900	24.25	24.39	23.82	24.31	00:00:00
2004-10-21	821,500	24.15	24.15	23.67	23.73	00:00:00
2004-10-22	560,200	23.84	23.88	23.37	23.49	00:00:00
2004-10-25	378,500	23.38	23.38	23.03	23.28	00:00:00
2004-10-26	789,300	23.25	23.90	23.22	23.87	00:00:00
2004-10-27	757,100	23.80	24.10	23.73	23.74	00:00:00
2004-10-28	565,500	23.75	24.14	23.55	24.02	00:00:00
2004-10-29	1,165,800	24.05	24.52	24.05	24.50	00:00:00
2004-11-01	1,213,300	24.50	25.01	24.21	24.99	00:00:00
2004-11-02	1,097,700	24.87	25.25	24.54	24.62	00:00:00
2004-11-03	635,800	24.73	25.00	24.73	24.90	00:00:00
2004-11-04	2,423,200	24.96	26.61	24.96	26.55	00:00:00
2004-11-05	1,205,600	26.52	26.98	26.30	26.92	00:00:00
2004-11-08	741,300	26.84	26.98	26.50	26.50	00:00:00
2004-11-09	903,200	26.50	26.95	26.29	26.76	00:00:00
2004-11-10	820,300	26.77	27.15	26.70	26.93	00:00:00
2004-11-11	736,200	27.12	27.12	26.67	26.98	00:00:00
2004-11-12	1,232,000	27.04	27.24	26.65	27.08	00:00:00
2004-11-15	774,400	27.10	27.28	26.85	26.97	00:00:00
2004-11-16	571,200	26.91	26.94	26.56	26.58	00:00:00
2004-11-17	926,900	26.64	27.07	26.61	26.75	00:00:00
2004-11-18	1,043,000	26.89	26.91	26.29	26.68	00:00:00
2004-11-19	719,700	26.63	26.65	25.98	25.98	00:00:00
2004-11-22	1,330,100	26.00	26.81	26.00	26.79	00:00:00
2004-11-23	1,683,000	26.85	27.42	26.69	27.30	00:00:00
2004-11-24	776,800	27.29	27.69	27.29	27.50	00:00:00
2004-11-26	136,800	27.40	27.70	27.30	27.41	00:00:00
2004-11-29	581,400	27.42	27.50	26.93	27.28	00:00:00
2004-11-30	1,392,400	27.15	27.43	26.99	27.26	00:00:00
2004-12-01	761,500	27.40	27.48	27.13	27.33	00:00:00
2004-12-02	395,600	27.34	27.49	27.14	27.25	00:00:00
2004-12-03	1,393,200	27.24	27.51	27.01	27.41	00:00:00
2004-12-06	1,124,000	27.41	27.57	27.01	27.48	00:00:00
2004-12-07	1,124,000	27.50	27.53	27.24	27.37	00:00:00
2004-12-08	826,400	27.35	27.85	27.31	27.70	00:00:00
2004-12-09	772,100	27.70	27.71	27.34	27.71	00:00:00
2004-12-10	1,511,200	27.71	28.12	27.55	28.11	00:00:00
2004-12-13	1,054,900	28.54	28.54	28.03	28.05	00:00:00
2004-12-14	772,100	28.05	28.16	27.96	28.02	00:00:00
2004-12-15	830,000	28.05	28.21	28.00	28.05	00:00:00
2004-12-16	1,398,600	28.12	28.15	27.75	27.90	00:00:00
2004-12-17	2,214,100	28.00	28.00	26.62	26.62	00:00:00
2004-12-20	1,580,600	27.00	27.25	26.78	27.23	00:00:00
2004-12-21	1,172,800	27.43	27.75	27.17	27.27	00:00:00
2004-12-22	1,063,800	27.47	27.96	27.32	27.63	00:00:00
2004-12-23	1,047,700	27.64	27.65	27.00	27.47	00:00:00
2004-12-27	677,000	27.55	27.59	26.87	26.87	00:00:00
2004-12-28	569,400	27.00	27.65	26.97	27.65	00:00:00
2004-12-29	333,700	27.65	27.82	27.47	27.60	00:00:00
2004-12-30	648,900	27.61	27.90	27.46	27.84	00:00:00
2004-12-31	362,800	27.90	27.96	27.70	27.74	00:00:00
2005-01-03	1,051,300	27.74	27.81	27.00	27.22	00:00:00
2005-01-04	839,500	27.40	27.45	26.93	27.15	00:00:00
2005-01-05	1,894,500	27.07	27.07	26.17	26.37	00:00:00
2005-01-06	1,497,000	26.30	27.54	26.30	27.37	00:00:00
2005-01-07	5,698,500	29.00	29.50	28.33	28.37	00:00:00
2005-01-10	1,632,800	28.44	28.53	27.92	28.24	00:00:00
2005-01-11	1,207,400	28.00	28.30	27.80	28.21	00:00:00
2005-01-12	2,080,700	28.22	28.91	28.22	28.90	00:00:00
2005-01-13	2,220,000	28.92	29.34	28.86	28.95	00:00:00
2005-01-14	1,980,600	28.90	29.04	28.74	28.74	00:00:00
2005-01-18	2,206,700	28.87	29.42	28.75	29.42	00:00:00
2005-01-19	1,869,700	29.42	29.45	28.97	29.00	00:00:00
2005-01-20	1,964,800	28.82	28.82	28.10	28.10	00:00:00
2005-01-21	1,332,700	28.16	28.37	27.66	27.72	00:00:00
2005-01-24	1,299,600	27.73	27.91	27.60	27.75	00:00:00
2005-01-25	1,390,000	27.80	28.35	27.71	28.23	00:00:00
2005-01-26	1,222,900	28.25	28.81	28.25	28.65	00:00:00
2005-01-27	1,321,000	28.64	29.10	28.55	29.06	00:00:00
2005-01-28	1,835,900	29.00	29.45	28.72	29.08	00:00:00
2005-01-31	1,562,300	29.50	29.63	29.37	29.56	00:00:00
2005-02-01	1,178,900	29.55	29.56	29.19	29.35	00:00:00
2005-02-02	1,147,200	29.44	29.45	28.93	29.24	00:00:00
2005-02-03	1,091,100	29.10	29.27	28.78	29.24	00:00:00
2005-02-04	2,242,300	28.55	28.56	28.05	28.19	00:00:00
2005-02-07	1,443,500	28.10	28.50	27.88	28.32	00:00:00
2005-02-08	1,158,600	28.32	28.48	28.16	28.46	00:00:00
2005-02-09	888,000	28.40	28.73	28.07	28.13	00:00:00
2005-02-10	999,400	28.15	28.60	28.00	28.51	00:00:00
2005-02-11	943,800	28.52	28.85	28.10	28.77	00:00:00
2005-02-14	564,100	28.65	28.91	28.59	28.63	00:00:00
2005-02-15	890,300	28.63	28.75	28.33	28.70	00:00:00
2005-02-16	1,123,500	28.68	28.68	27.85	27.89	00:00:00
2005-02-17	1,055,400	27.85	27.88	27.48	27.73	00:00:00
2005-02-18	1,413,100	27.73	27.73	27.07	27.14	00:00:00
2005-02-22	958,300	27.14	27.51	26.88	26.99	00:00:00
2005-02-23	818,600	27.20	27.23	27.00	27.05	00:00:00
2005-02-24	927,100	27.05	27.39	26.94	27.24	00:00:00
2005-02-25	984,600	27.30	27.49	27.02	27.49	00:00:00
2005-02-28	1,602,000	27.35	27.67	26.73	26.80	00:00:00
2005-03-01	1,303,500	26.95	27.72	26.94	27.53	00:00:00
2005-03-02	1,215,900	27.55	28.00	27.26	27.92	00:00:00
2005-03-03	893,500	27.95	28.18	27.65	28.11	00:00:00
2005-03-04	979,900	28.30	28.85	27.79	28.64	00:00:00
2005-03-07	639,600	28.87	29.15	28.75	28.92	00:00:00
2005-03-08	652,000	28.82	28.92	28.49	28.60	00:00:00
2005-03-09	1,141,900	28.60	28.60	27.43	27.73	00:00:00
2005-03-10	914,200	27.73	27.73	27.16	27.49	00:00:00
2005-03-11	925,700	27.49	27.65	27.21	27.55	00:00:00
2005-03-14	1,296,500	27.68	27.84	27.34	27.41	00:00:00
2005-03-15	1,338,200	27.50	27.62	27.11	27.12	00:00:00
2005-03-16	2,194,000	27.05	27.05	25.78	26.25	00:00:00
2005-03-17	1,400,700	26.42	26.75	26.32	26.68	00:00:00
2005-03-18	2,088,800	26.75	27.15	26.66	27.04	00:00:00
2005-03-21	1,303,000	27.20	27.65	27.08	27.51	00:00:00
2005-03-22	1,571,600	27.45	28.20	27.44	27.55	00:00:00
2005-03-23	1,275,700	27.61	27.70	27.10	27.37	00:00:00
2005-03-24	7,551,400	29.40	30.38	29.29	30.00	00:00:00
2005-03-28	2,611,500	29.91	30.24	29.51	30.00	00:00:00
2005-03-29	2,141,900	29.80	30.56	29.60	30.41	00:00:00
2005-03-30	2,424,300	30.15	31.23	30.10	30.76	00:00:00
2005-03-31	2,021,600	30.63	30.90	30.43	30.68	00:00:00
2005-04-01	2,409,700	30.80	31.28	30.80	31.05	00:00:00
2005-04-04	1,566,400	31.75	31.75	30.80	30.99	00:00:00
2005-04-05	1,419,500	30.94	31.25	30.89	31.02	00:00:00
2005-04-06	915,000	31.02	31.17	30.93	31.01	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 > >>