|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 915,000 | 31.02 | 31.17 | 30.93 | 31.01 | 00:00:00 | | 2005-04-07 | 1,403,400 | 31.02 | 31.09 | 30.75 | 31.00 | 00:00:00 | | 2005-04-08 | 1,029,100 | 30.90 | 31.04 | 30.65 | 30.81 | 00:00:00 | | 2005-04-11 | 1,713,000 | 31.03 | 31.51 | 31.03 | 31.41 | 00:00:00 | | 2005-04-12 | 1,410,100 | 31.25 | 31.45 | 30.93 | 31.26 | 00:00:00 | | 2005-04-13 | 1,721,500 | 31.43 | 31.72 | 31.18 | 31.27 | 00:00:00 | | 2005-04-14 | 1,287,900 | 31.25 | 31.25 | 30.84 | 30.84 | 00:00:00 | | 2005-04-15 | 1,631,600 | 30.75 | 31.02 | 30.37 | 30.52 | 00:00:00 | | 2005-04-18 | 1,311,400 | 30.52 | 30.78 | 30.13 | 30.66 | 00:00:00 | | 2005-04-19 | 1,351,800 | 30.76 | 31.01 | 30.64 | 30.81 | 00:00:00 | | 2005-04-20 | 1,122,900 | 30.93 | 31.00 | 30.17 | 30.23 | 00:00:00 | | 2005-04-21 | 1,005,300 | 30.37 | 30.80 | 30.18 | 30.55 | 00:00:00 | | 2005-04-22 | 1,070,400 | 30.56 | 30.74 | 30.34 | 30.44 | 00:00:00 | | 2005-04-25 | 1,682,300 | 30.15 | 30.72 | 29.76 | 30.69 | 00:00:00 | | 2005-04-26 | 1,501,100 | 30.69 | 30.88 | 30.22 | 30.24 | 00:00:00 | | 2005-04-27 | 1,137,000 | 30.34 | 30.55 | 29.94 | 30.24 | 00:00:00 | | 2005-04-28 | 1,660,600 | 30.03 | 30.30 | 29.75 | 29.81 | 00:00:00 | | 2005-04-29 | 1,180,700 | 29.88 | 30.13 | 29.59 | 30.00 | 00:00:00 | | 2005-05-02 | 1,072,000 | 30.17 | 30.17 | 29.87 | 30.08 | 00:00:00 | | 2005-05-03 | 1,200,200 | 30.05 | 30.40 | 29.91 | 30.17 | 00:00:00 | | 2005-05-04 | 995,400 | 30.18 | 30.67 | 30.15 | 30.63 | 00:00:00 | | 2005-05-05 | 1,776,300 | 31.00 | 31.37 | 30.73 | 31.29 | 00:00:00 | | 2005-05-06 | 1,440,400 | 31.29 | 31.29 | 30.69 | 30.80 | 00:00:00 | | 2005-05-09 | 1,119,300 | 30.69 | 30.70 | 30.34 | 30.47 | 00:00:00 | | 2005-05-10 | 1,486,900 | 30.30 | 31.31 | 30.27 | 31.15 | 00:00:00 | | 2005-05-11 | 1,475,000 | 31.08 | 31.37 | 31.08 | 31.31 | 00:00:00 | | 2005-05-12 | 1,687,100 | 31.25 | 31.34 | 30.65 | 30.74 | 00:00:00 | | 2005-05-13 | 1,476,800 | 30.70 | 30.71 | 29.89 | 30.03 | 00:00:00 | | 2005-05-16 | 1,080,700 | 30.03 | 30.37 | 29.85 | 30.28 | 00:00:00 | | 2005-05-17 | 1,260,600 | 30.25 | 30.45 | 30.00 | 30.33 | 00:00:00 | | 2005-05-18 | 1,580,200 | 30.52 | 31.51 | 30.52 | 31.37 | 00:00:00 | | 2005-05-19 | 1,866,300 | 31.57 | 31.89 | 31.34 | 31.57 | 00:00:00 | | 2005-05-20 | 1,594,000 | 31.73 | 31.98 | 31.43 | 31.96 | 00:00:00 | | 2005-05-23 | 1,434,400 | 31.99 | 32.66 | 31.99 | 32.54 | 00:00:00 | | 2005-05-24 | 1,021,200 | 32.79 | 32.79 | 32.28 | 32.56 | 00:00:00 | | 2005-05-25 | 931,700 | 32.56 | 32.65 | 32.18 | 32.41 | 00:00:00 | | 2005-05-26 | 1,221,100 | 32.60 | 33.11 | 32.56 | 32.75 | 00:00:00 | | 2005-05-27 | 736,600 | 32.67 | 32.81 | 32.51 | 32.80 | 00:00:00 | | 2005-05-31 | 991,200 | 32.83 | 32.83 | 32.47 | 32.48 | 00:00:00 | | 2005-06-01 | 1,715,300 | 32.70 | 32.94 | 32.55 | 32.89 | 00:00:00 | | 2005-06-02 | 1,014,600 | 32.75 | 32.96 | 32.69 | 32.95 | 00:00:00 | | 2005-06-03 | 1,243,500 | 32.84 | 32.93 | 32.81 | 32.91 | 00:00:00 | | 2005-06-06 | 1,845,200 | 32.48 | 32.80 | 32.14 | 32.80 | 00:00:00 | | 2005-06-07 | 1,064,200 | 32.69 | 32.87 | 32.65 | 32.73 | 00:00:00 | | 2005-06-08 | 1,128,900 | 32.76 | 32.89 | 32.61 | 32.81 | 00:00:00 | | 2005-06-09 | 1,453,900 | 32.90 | 33.29 | 32.72 | 33.11 | 00:00:00 | | 2005-06-10 | 1,017,400 | 33.05 | 33.47 | 33.01 | 33.44 | 00:00:00 | | 2005-06-13 | 988,000 | 33.39 | 33.47 | 32.98 | 33.15 | 00:00:00 | | 2005-06-14 | 1,252,500 | 33.05 | 33.30 | 32.92 | 33.11 | 00:00:00 | | 2005-06-15 | 1,453,000 | 33.13 | 33.21 | 32.95 | 33.04 | 00:00:00 | | 2005-06-16 | 1,146,200 | 33.04 | 33.27 | 32.92 | 33.15 | 00:00:00 | | 2005-06-17 | 1,945,600 | 33.16 | 33.40 | 32.95 | 33.00 | 00:00:00 | | 2005-06-20 | 2,007,600 | 33.01 | 33.68 | 33.01 | 33.36 | 00:00:00 | | 2005-06-21 | 2,881,800 | 33.00 | 33.20 | 32.50 | 32.95 | 00:00:00 | | 2005-06-22 | 2,096,300 | 33.15 | 33.28 | 32.94 | 33.15 | 00:00:00 | | 2005-06-23 | 1,255,900 | 33.15 | 33.36 | 32.87 | 32.93 | 00:00:00 | | 2005-06-24 | 1,475,900 | 32.93 | 33.11 | 32.64 | 32.70 | 00:00:00 | | 2005-06-27 | 1,078,700 | 32.68 | 33.10 | 32.40 | 32.81 | 00:00:00 | | 2005-06-28 | 1,157,600 | 32.98 | 32.98 | 32.58 | 32.66 | 00:00:00 | | 2005-06-29 | 1,477,800 | 32.66 | 32.99 | 32.58 | 32.98 | 00:00:00 | | 2005-06-30 | 1,478,900 | 33.00 | 33.25 | 32.89 | 32.98 | 00:00:00 | | 2005-07-01 | 754,000 | 33.00 | 33.05 | 32.75 | 33.03 | 00:00:00 | | 2005-07-05 | 843,000 | 32.82 | 33.05 | 32.75 | 32.82 | 00:00:00 | | 2005-07-06 | 1,959,200 | 32.35 | 32.39 | 31.74 | 31.76 | 00:00:00 | | 2005-07-07 | 1,458,800 | 31.42 | 31.80 | 31.30 | 31.79 | 00:00:00 | | 2005-07-08 | 1,075,000 | 31.79 | 32.09 | 31.58 | 32.08 | 00:00:00 | | 2005-07-11 | 1,461,800 | 31.98 | 32.50 | 31.83 | 32.49 | 00:00:00 | | 2005-07-12 | 3,110,600 | 33.92 | 33.94 | 33.33 | 33.74 | 00:00:00 | | 2005-07-13 | 1,903,700 | 33.76 | 33.95 | 33.50 | 33.73 | 00:00:00 | | 2005-07-14 | 1,188,300 | 33.75 | 34.00 | 33.57 | 33.69 | 00:00:00 | | 2005-07-15 | 1,593,000 | 33.69 | 34.30 | 33.56 | 34.10 | 00:00:00 | | 2005-07-18 | 1,048,400 | 34.04 | 34.05 | 33.67 | 33.87 | 00:00:00 | | 2005-07-19 | 892,600 | 34.00 | 34.13 | 33.61 | 33.99 | 00:00:00 | | 2005-07-20 | 843,500 | 33.83 | 34.19 | 33.72 | 34.18 | 00:00:00 | | 2005-07-21 | 941,000 | 34.15 | 34.30 | 33.70 | 34.06 | 00:00:00 | | 2005-07-22 | 699,700 | 34.03 | 34.49 | 33.97 | 34.47 | 00:00:00 | | 2005-07-25 | 1,091,700 | 34.50 | 34.63 | 34.14 | 34.33 | 00:00:00 | | 2005-07-26 | 771,100 | 34.32 | 34.77 | 34.24 | 34.70 | 00:00:00 | | 2005-07-27 | 1,105,900 | 34.70 | 34.71 | 33.94 | 34.17 | 00:00:00 | | 2005-07-28 | 995,200 | 34.13 | 34.56 | 34.00 | 34.51 | 00:00:00 | | 2005-07-29 | 953,200 | 34.51 | 34.85 | 34.25 | 34.70 | 00:00:00 | | 2005-08-01 | 727,400 | 34.69 | 34.97 | 34.60 | 34.81 | 00:00:00 | | 2005-08-02 | 1,259,800 | 34.81 | 34.98 | 34.38 | 34.68 | 00:00:00 | | 2005-08-03 | 521,800 | 34.58 | 34.58 | 34.24 | 34.35 | 00:00:00 | | 2005-08-04 | 823,300 | 34.35 | 34.60 | 34.11 | 34.46 | 00:00:00 | | 2005-08-05 | 1,332,700 | 34.18 | 34.19 | 32.93 | 33.09 | 00:00:00 | | 2005-08-08 | 1,404,200 | 33.10 | 33.29 | 32.70 | 32.75 | 00:00:00 | | 2005-08-09 | 1,421,000 | 32.88 | 33.02 | 32.76 | 33.01 | 00:00:00 | | 2005-08-10 | 991,900 | 33.22 | 33.54 | 33.10 | 33.23 | 00:00:00 | | 2005-08-11 | 1,031,200 | 33.36 | 33.80 | 33.26 | 33.78 | 00:00:00 | | 2005-08-12 | 988,100 | 33.53 | 33.60 | 33.20 | 33.51 | 00:00:00 | | 2005-08-15 | 965,300 | 33.60 | 33.86 | 33.50 | 33.66 | 00:00:00 | | 2005-08-16 | 1,998,700 | 33.70 | 33.73 | 32.19 | 32.24 | 00:00:00 | | 2005-08-17 | 1,269,000 | 32.20 | 32.58 | 32.18 | 32.30 | 00:00:00 | | 2005-08-18 | 1,323,300 | 32.34 | 32.52 | 32.03 | 32.42 | 00:00:00 | | 2005-08-19 | 1,017,700 | 32.60 | 32.74 | 32.34 | 32.42 | 00:00:00 | | 2005-08-22 | 1,165,600 | 32.42 | 32.55 | 32.03 | 32.26 | 00:00:00 | | 2005-08-23 | 962,500 | 32.18 | 32.61 | 32.13 | 32.42 | 00:00:00 | | 2005-08-24 | 2,649,700 | 32.30 | 32.31 | 30.68 | 30.92 | 00:00:00 | | 2005-08-25 | 2,802,700 | 30.92 | 31.75 | 30.15 | 31.50 | 00:00:00 | | 2005-08-26 | 1,557,600 | 31.50 | 31.68 | 31.01 | 31.59 | 00:00:00 | | 2005-08-29 | 1,112,500 | 31.34 | 31.68 | 31.16 | 31.50 | 00:00:00 | | 2005-08-30 | 1,845,200 | 31.37 | 31.38 | 30.40 | 30.61 | 00:00:00 | | 2005-08-31 | 2,167,900 | 30.65 | 31.45 | 30.60 | 31.41 | 00:00:00 | | 2005-09-01 | 2,519,200 | 31.41 | 31.41 | 29.65 | 30.08 | 00:00:00 | | 2005-09-02 | 2,261,300 | 29.83 | 30.07 | 29.41 | 29.88 | 00:00:00 | | 2005-09-06 | 1,922,500 | 30.00 | 30.74 | 29.85 | 30.65 | 00:00:00 | | 2005-09-07 | 1,723,800 | 30.85 | 31.63 | 30.77 | 31.41 | 00:00:00 | | 2005-09-08 | 687,900 | 31.30 | 31.40 | 31.00 | 31.28 | 00:00:00 | | 2005-09-09 | 1,058,300 | 31.30 | 31.71 | 31.16 | 31.62 | 00:00:00 | | 2005-09-12 | 822,500 | 31.52 | 31.65 | 31.25 | 31.38 | 00:00:00 | | 2005-09-13 | 1,216,600 | 31.00 | 31.01 | 30.75 | 30.75 | 00:00:00 | | 2005-09-14 | 1,229,600 | 30.82 | 30.83 | 30.00 | 30.02 | 00:00:00 | | 2005-09-15 | 1,547,700 | 30.15 | 30.24 | 29.85 | 30.14 | 00:00:00 | | 2005-09-16 | 1,617,400 | 30.31 | 30.84 | 30.29 | 30.65 | 00:00:00 | | 2005-09-19 | 975,200 | 30.45 | 30.45 | 30.03 | 30.33 | 00:00:00 | | 2005-09-20 | 1,558,000 | 30.29 | 30.35 | 29.11 | 29.31 | 00:00:00 | | 2005-09-21 | 1,950,600 | 29.25 | 29.25 | 28.18 | 28.80 | 00:00:00 | | 2005-09-22 | 1,870,700 | 28.80 | 29.33 | 28.18 | 29.07 | 00:00:00 | | 2005-09-23 | 3,859,500 | 31.20 | 31.48 | 29.58 | 29.72 | 00:00:00 | | 2005-09-26 | 2,195,800 | 30.30 | 30.66 | 29.89 | 30.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
