|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,195,800 | 30.30 | 30.66 | 29.89 | 30.57 | 00:00:00 | | 2005-09-27 | 1,221,000 | 30.58 | 30.80 | 30.18 | 30.35 | 00:00:00 | | 2005-09-28 | 1,553,200 | 30.44 | 30.58 | 29.53 | 29.55 | 00:00:00 | | 2005-09-29 | 1,194,400 | 29.47 | 29.66 | 28.87 | 29.53 | 00:00:00 | | 2005-09-30 | 1,366,600 | 29.53 | 30.40 | 29.30 | 30.37 | 00:00:00 | | 2005-10-03 | 1,227,200 | 30.17 | 30.52 | 29.99 | 30.29 | 00:00:00 | | 2005-10-04 | 1,241,700 | 30.35 | 30.56 | 29.74 | 29.93 | 00:00:00 | | 2005-10-05 | 1,257,000 | 29.72 | 30.43 | 29.50 | 29.90 | 00:00:00 | | 2005-10-06 | 1,114,300 | 29.91 | 30.22 | 29.48 | 29.69 | 00:00:00 | | 2005-10-07 | 924,800 | 29.65 | 30.17 | 29.56 | 29.84 | 00:00:00 | | 2005-10-10 | 1,087,700 | 29.84 | 30.33 | 29.84 | 30.25 | 00:00:00 | | 2005-10-11 | 1,269,000 | 30.49 | 30.67 | 30.17 | 30.24 | 00:00:00 | | 2005-10-12 | 1,232,700 | 30.23 | 30.77 | 29.90 | 29.95 | 00:00:00 | | 2005-10-13 | 1,503,700 | 29.80 | 30.45 | 29.58 | 30.37 | 00:00:00 | | 2005-10-14 | 1,531,000 | 30.39 | 31.08 | 30.23 | 31.01 | 00:00:00 | | 2005-10-17 | 1,014,200 | 30.89 | 30.89 | 30.04 | 30.45 | 00:00:00 | | 2005-10-18 | 1,065,700 | 30.45 | 30.58 | 29.89 | 30.21 | 00:00:00 | | 2005-10-19 | 1,114,100 | 30.21 | 31.12 | 29.95 | 30.97 | 00:00:00 | | 2005-10-20 | 1,211,600 | 30.93 | 31.49 | 30.72 | 30.96 | 00:00:00 | | 2005-10-21 | 1,416,900 | 31.11 | 31.50 | 30.71 | 31.19 | 00:00:00 | | 2005-10-24 | 1,285,100 | 31.42 | 32.23 | 31.42 | 32.05 | 00:00:00 | | 2005-10-25 | 1,344,000 | 32.08 | 32.69 | 31.38 | 31.86 | 00:00:00 | | 2005-10-26 | 826,200 | 31.86 | 31.97 | 31.18 | 31.34 | 00:00:00 | | 2005-10-27 | 878,500 | 31.25 | 31.33 | 30.51 | 30.51 | 00:00:00 | | 2005-10-28 | 1,169,200 | 30.55 | 31.90 | 30.55 | 31.88 | 00:00:00 | | 2005-10-31 | 1,164,000 | 32.00 | 32.87 | 32.00 | 32.42 | 00:00:00 | | 2005-11-01 | 990,300 | 32.35 | 32.43 | 32.00 | 32.02 | 00:00:00 | | 2005-11-02 | 649,200 | 32.02 | 32.62 | 32.00 | 32.55 | 00:00:00 | | 2005-11-03 | 902,700 | 32.72 | 33.16 | 32.53 | 32.76 | 00:00:00 | | 2005-11-04 | 2,079,300 | 33.55 | 34.60 | 33.37 | 34.47 | 00:00:00 | | 2005-11-07 | 1,391,800 | 34.46 | 34.90 | 34.24 | 34.55 | 00:00:00 | | 2005-11-08 | 1,437,200 | 34.75 | 34.75 | 33.66 | 33.91 | 00:00:00 | | 2005-11-09 | 785,400 | 34.02 | 34.28 | 33.81 | 34.18 | 00:00:00 | | 2005-11-10 | 920,200 | 34.15 | 34.42 | 33.83 | 34.32 | 00:00:00 | | 2005-11-11 | 619,400 | 34.30 | 34.32 | 33.68 | 34.08 | 00:00:00 | | 2005-11-14 | 941,700 | 34.23 | 34.82 | 34.10 | 34.36 | 00:00:00 | | 2005-11-15 | 858,500 | 34.24 | 34.33 | 33.84 | 34.26 | 00:00:00 | | 2005-11-16 | 706,400 | 34.26 | 34.60 | 33.76 | 34.04 | 00:00:00 | | 2005-11-17 | 540,000 | 34.24 | 34.60 | 34.16 | 34.53 | 00:00:00 | | 2005-11-18 | 1,191,600 | 34.78 | 35.43 | 34.45 | 35.35 | 00:00:00 | | 2005-11-21 | 1,672,500 | 35.27 | 35.82 | 34.95 | 35.27 | 00:00:00 | | 2005-11-22 | 1,120,900 | 35.08 | 36.14 | 35.08 | 35.99 | 00:00:00 | | 2005-11-23 | 753,100 | 35.82 | 36.14 | 35.81 | 36.08 | 00:00:00 | | 2005-11-25 | 216,900 | 36.09 | 36.14 | 35.90 | 36.09 | 00:00:00 | | 2005-11-28 | 667,200 | 36.01 | 36.29 | 35.71 | 35.71 | 00:00:00 | | 2005-11-29 | 827,500 | 35.84 | 36.18 | 35.84 | 36.01 | 00:00:00 | | 2005-11-30 | 1,165,800 | 36.06 | 36.24 | 35.77 | 35.78 | 00:00:00 | | 2005-12-01 | 934,100 | 35.90 | 36.30 | 35.90 | 36.27 | 00:00:00 | | 2005-12-02 | 740,000 | 36.27 | 36.74 | 36.21 | 36.56 | 00:00:00 | | 2005-12-05 | 1,104,200 | 36.35 | 36.85 | 36.27 | 36.28 | 00:00:00 | | 2005-12-06 | 1,170,700 | 36.37 | 36.82 | 36.27 | 36.30 | 00:00:00 | | 2005-12-07 | 1,324,400 | 36.30 | 36.57 | 35.91 | 35.96 | 00:00:00 | | 2005-12-08 | 2,223,800 | 35.89 | 35.89 | 34.92 | 34.92 | 00:00:00 | | 2005-12-09 | 1,316,400 | 34.95 | 35.20 | 34.75 | 34.98 | 00:00:00 | | 2005-12-12 | 864,100 | 35.30 | 35.39 | 34.90 | 35.02 | 00:00:00 | | 2005-12-13 | 2,082,100 | 34.10 | 34.68 | 33.84 | 33.92 | 00:00:00 | | 2005-12-14 | 1,051,600 | 33.86 | 34.86 | 33.80 | 34.62 | 00:00:00 | | 2005-12-15 | 1,207,800 | 34.60 | 35.17 | 34.47 | 34.80 | 00:00:00 | | 2005-12-16 | 5,107,500 | 36.60 | 39.53 | 36.54 | 38.81 | 00:00:00 | | 2005-12-19 | 1,733,900 | 38.35 | 38.75 | 38.01 | 38.21 | 00:00:00 | | 2005-12-20 | 1,408,000 | 38.02 | 38.55 | 37.92 | 38.32 | 00:00:00 | | 2005-12-21 | 1,278,500 | 38.62 | 38.99 | 37.92 | 38.19 | 00:00:00 | | 2005-12-22 | 850,100 | 38.31 | 38.49 | 38.08 | 38.41 | 00:00:00 | | 2005-12-23 | 636,100 | 38.50 | 38.81 | 38.34 | 38.55 | 00:00:00 | | 2005-12-27 | 751,900 | 38.79 | 38.90 | 38.07 | 38.25 | 00:00:00 | | 2005-12-28 | 894,700 | 38.36 | 38.90 | 38.36 | 38.83 | 00:00:00 | | 2005-12-29 | 895,100 | 38.94 | 39.41 | 38.83 | 39.14 | 00:00:00 | | 2005-12-30 | 937,200 | 38.89 | 39.06 | 38.70 | 38.88 | 00:00:00 | | 2006-01-03 | 3,129,100 | 39.45 | 39.45 | 37.99 | 38.49 | 00:00:00 | | 2006-01-04 | 1,370,100 | 38.70 | 39.21 | 38.70 | 39.14 | 00:00:00 | | 2006-01-05 | 2,235,800 | 39.28 | 39.35 | 37.92 | 38.20 | 00:00:00 | | 2006-01-06 | 3,126,900 | 39.40 | 40.46 | 39.40 | 40.40 | 00:00:00 | | 2006-01-09 | 1,878,000 | 40.03 | 41.19 | 39.90 | 40.93 | 00:00:00 | | 2006-01-10 | 1,763,600 | 40.00 | 40.49 | 39.86 | 39.98 | 00:00:00 | | 2006-01-11 | 1,661,200 | 39.99 | 40.20 | 39.74 | 40.03 | 00:00:00 | | 2006-01-12 | 1,462,800 | 40.02 | 40.59 | 39.95 | 40.25 | 00:00:00 | | 2006-01-13 | 884,200 | 40.17 | 40.65 | 40.09 | 40.46 | 00:00:00 | | 2006-01-17 | 1,215,600 | 40.23 | 40.27 | 39.25 | 39.42 | 00:00:00 | | 2006-01-18 | 1,203,800 | 39.17 | 39.75 | 38.99 | 39.57 | 00:00:00 | | 2006-01-19 | 1,044,300 | 39.65 | 39.92 | 39.39 | 39.60 | 00:00:00 | | 2006-01-20 | 1,238,800 | 39.38 | 39.55 | 38.84 | 38.87 | 00:00:00 | | 2006-01-23 | 752,200 | 39.00 | 39.23 | 38.70 | 38.99 | 00:00:00 | | 2006-01-24 | 1,341,500 | 39.26 | 39.79 | 39.00 | 39.73 | 00:00:00 | | 2006-01-25 | 1,498,800 | 40.23 | 40.91 | 39.88 | 40.61 | 00:00:00 | | 2006-01-26 | 1,015,900 | 40.90 | 41.00 | 40.22 | 40.52 | 00:00:00 | | 2006-01-27 | 738,300 | 40.52 | 41.09 | 40.25 | 41.03 | 00:00:00 | | 2006-01-30 | 843,400 | 41.00 | 41.29 | 40.69 | 40.69 | 00:00:00 | | 2006-01-31 | 1,021,200 | 40.82 | 41.04 | 40.66 | 40.66 | 00:00:00 | | 2006-02-01 | 870,000 | 40.38 | 40.85 | 40.30 | 40.59 | 00:00:00 | | 2006-02-02 | 1,125,400 | 40.70 | 41.45 | 40.51 | 41.11 | 00:00:00 | | 2006-02-03 | 2,041,500 | 41.15 | 41.48 | 40.63 | 41.34 | 00:00:00 | | 2006-02-06 | 941,300 | 41.25 | 41.28 | 40.73 | 41.14 | 00:00:00 | | 2006-02-07 | 1,236,500 | 41.00 | 41.65 | 41.00 | 41.21 | 00:00:00 | | 2006-02-08 | 1,566,400 | 41.33 | 42.05 | 41.30 | 41.94 | 00:00:00 | | 2006-02-09 | 1,000,600 | 41.94 | 42.20 | 41.75 | 41.87 | 00:00:00 | | 2006-02-10 | 1,188,500 | 41.98 | 42.15 | 41.78 | 41.98 | 00:00:00 | | 2006-02-13 | 991,600 | 41.74 | 41.87 | 41.19 | 41.47 | 00:00:00 | | 2006-02-14 | 1,077,600 | 41.44 | 41.60 | 41.14 | 41.30 | 00:00:00 | | 2006-02-15 | 1,532,600 | 40.90 | 41.49 | 40.83 | 41.40 | 00:00:00 | | 2006-02-16 | 1,141,700 | 41.40 | 42.15 | 41.13 | 42.00 | 00:00:00 | | 2006-02-17 | 561,500 | 41.94 | 41.95 | 41.39 | 41.44 | 00:00:00 | | 2006-02-21 | 1,398,700 | 41.21 | 41.93 | 41.18 | 41.73 | 00:00:00 | | 2006-02-22 | 819,900 | 41.73 | 42.40 | 41.66 | 42.21 | 00:00:00 | | 2006-02-23 | 1,461,200 | 42.46 | 42.57 | 42.29 | 42.48 | 00:00:00 | | 2006-02-24 | 1,392,100 | 42.48 | 42.80 | 42.33 | 42.75 | 00:00:00 | | 2006-02-27 | 699,900 | 42.75 | 42.94 | 42.64 | 42.64 | 00:00:00 | | 2006-02-28 | 808,100 | 42.45 | 42.70 | 41.94 | 41.94 | 00:00:00 | | 2006-03-01 | 1,204,600 | 41.95 | 42.01 | 41.62 | 41.82 | 00:00:00 | | 2006-03-02 | 1,094,400 | 41.57 | 41.59 | 41.18 | 41.39 | 00:00:00 | | 2006-03-03 | 920,100 | 41.11 | 41.97 | 41.11 | 41.64 | 00:00:00 | | 2006-03-06 | 624,800 | 41.80 | 41.80 | 41.05 | 41.27 | 00:00:00 | | 2006-03-07 | 1,412,900 | 41.27 | 41.27 | 40.00 | 40.14 | 00:00:00 | | 2006-03-08 | 1,129,000 | 40.05 | 40.52 | 39.69 | 40.43 | 00:00:00 | | 2006-03-09 | 1,188,000 | 40.49 | 41.13 | 40.46 | 40.99 | 00:00:00 | | 2006-03-10 | 1,087,000 | 40.87 | 41.05 | 40.38 | 40.83 | 00:00:00 | | 2006-03-13 | 487,900 | 40.90 | 41.28 | 40.67 | 40.81 | 00:00:00 | | 2006-03-14 | 832,100 | 40.70 | 40.90 | 40.33 | 40.90 | 00:00:00 | | 2006-03-15 | 803,100 | 40.90 | 41.08 | 40.68 | 41.07 | 00:00:00 | | 2006-03-16 | 1,091,600 | 41.20 | 41.28 | 40.76 | 41.21 | 00:00:00 | | 2006-03-17 | 972,000 | 41.43 | 41.47 | 40.83 | 41.21 | 00:00:00 | | 2006-03-20 | 890,900 | 41.22 | 41.22 | 40.81 | 41.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
