|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 890,900 | 41.22 | 41.22 | 40.81 | 41.10 | 00:00:00 | | 2006-03-21 | 1,309,700 | 41.15 | 41.31 | 40.87 | 41.29 | 00:00:00 | | 2006-03-22 | 2,678,700 | 40.99 | 41.14 | 40.26 | 41.12 | 00:00:00 | | 2006-03-23 | 970,300 | 41.15 | 41.47 | 41.09 | 41.44 | 00:00:00 | | 2006-03-24 | 1,122,700 | 41.80 | 41.92 | 41.49 | 41.58 | 00:00:00 | | 2006-03-27 | 825,100 | 41.51 | 41.56 | 40.96 | 41.10 | 00:00:00 | | 2006-03-28 | 804,000 | 41.02 | 41.23 | 40.68 | 40.82 | 00:00:00 | | 2006-03-29 | 811,700 | 40.82 | 41.44 | 40.66 | 41.35 | 00:00:00 | | 2006-03-30 | 855,900 | 41.38 | 41.48 | 40.79 | 41.01 | 00:00:00 | | 2006-03-31 | 833,100 | 40.96 | 41.25 | 40.94 | 41.03 | 00:00:00 | | 2006-04-03 | 855,900 | 41.04 | 41.23 | 40.66 | 40.75 | 00:00:00 | | 2006-04-04 | 1,442,900 | 40.80 | 40.99 | 40.32 | 40.68 | 00:00:00 | | 2006-04-05 | 807,900 | 40.65 | 40.70 | 40.22 | 40.52 | 00:00:00 | | 2006-04-06 | 993,100 | 40.30 | 40.49 | 39.81 | 40.44 | 00:00:00 | | 2006-04-07 | 913,300 | 40.45 | 40.90 | 39.97 | 40.31 | 00:00:00 | | 2006-04-10 | 2,079,500 | 40.27 | 40.28 | 39.61 | 39.71 | 00:00:00 | | 2006-04-11 | 1,873,200 | 39.56 | 39.64 | 39.06 | 39.25 | 00:00:00 | | 2006-04-12 | 1,298,800 | 39.25 | 39.29 | 38.84 | 39.17 | 00:00:00 | | 2006-04-13 | 1,222,800 | 39.24 | 39.70 | 39.11 | 39.61 | 00:00:00 | | 2006-04-17 | 825,000 | 39.55 | 39.57 | 39.05 | 39.16 | 00:00:00 | | 2006-04-18 | 2,067,600 | 39.16 | 39.77 | 38.30 | 39.71 | 00:00:00 | | 2006-04-19 | 1,503,200 | 39.85 | 39.97 | 39.04 | 39.10 | 00:00:00 | | 2006-04-20 | 2,316,800 | 39.21 | 41.03 | 39.04 | 40.73 | 00:00:00 | | 2006-04-21 | 1,771,000 | 40.73 | 41.31 | 40.43 | 40.68 | 00:00:00 | | 2006-04-24 | 848,400 | 40.67 | 40.74 | 40.29 | 40.61 | 00:00:00 | | 2006-04-25 | 1,146,900 | 40.61 | 40.67 | 40.04 | 40.21 | 00:00:00 | | 2006-04-26 | 1,487,300 | 40.22 | 40.23 | 39.28 | 39.32 | 00:00:00 | | 2006-04-27 | 1,078,800 | 39.32 | 40.14 | 39.25 | 39.92 | 00:00:00 | | 2006-04-28 | 1,244,000 | 39.85 | 40.01 | 39.55 | 39.60 | 00:00:00 | | 2006-05-01 | 1,917,800 | 39.60 | 39.61 | 38.84 | 38.96 | 00:00:00 | | 2006-05-02 | 1,395,700 | 38.96 | 38.97 | 38.35 | 38.66 | 00:00:00 | | 2006-05-03 | 1,540,300 | 39.00 | 39.27 | 38.87 | 39.17 | 00:00:00 | | 2006-05-04 | 972,200 | 39.21 | 39.71 | 39.19 | 39.31 | 00:00:00 | | 2006-05-05 | 1,621,300 | 39.31 | 39.46 | 38.80 | 39.09 | 00:00:00 | | 2006-05-08 | 2,206,100 | 38.25 | 39.36 | 37.90 | 39.22 | 00:00:00 | | 2006-05-09 | 1,189,000 | 39.12 | 39.17 | 38.40 | 38.52 | 00:00:00 | | 2006-05-10 | 2,412,500 | 37.91 | 38.71 | 37.09 | 38.61 | 00:00:00 | | 2006-05-11 | 1,409,200 | 38.30 | 38.38 | 37.36 | 37.69 | 00:00:00 | | 2006-05-12 | 2,090,800 | 37.59 | 37.59 | 36.66 | 36.81 | 00:00:00 | | 2006-05-15 | 1,502,000 | 36.83 | 37.46 | 36.62 | 37.39 | 00:00:00 | | 2006-05-16 | 1,269,600 | 37.44 | 37.60 | 37.12 | 37.34 | 00:00:00 | | 2006-05-17 | 1,437,800 | 37.09 | 37.34 | 36.35 | 36.38 | 00:00:00 | | 2006-05-18 | 1,234,400 | 36.47 | 37.13 | 36.43 | 36.61 | 00:00:00 | | 2006-05-19 | 1,790,500 | 36.75 | 36.90 | 36.21 | 36.25 | 00:00:00 | | 2006-05-22 | 1,813,300 | 35.60 | 36.92 | 35.54 | 36.76 | 00:00:00 | | 2006-05-23 | 1,745,800 | 36.93 | 36.99 | 35.64 | 35.70 | 00:00:00 | | 2006-05-24 | 1,934,400 | 35.64 | 36.14 | 35.01 | 35.53 | 00:00:00 | | 2006-05-25 | 2,199,900 | 37.10 | 37.10 | 35.98 | 36.34 | 00:00:00 | | 2006-05-26 | 905,000 | 36.59 | 36.67 | 36.42 | 36.51 | 00:00:00 | | 2006-05-30 | 749,100 | 36.52 | 36.52 | 36.00 | 36.13 | 00:00:00 | | 2006-05-31 | 2,462,300 | 36.13 | 36.13 | 35.11 | 35.41 | 00:00:00 | | 2006-06-01 | 1,728,300 | 35.50 | 35.56 | 35.24 | 35.41 | 00:00:00 | | 2006-06-02 | 1,462,100 | 35.46 | 35.93 | 35.08 | 35.51 | 00:00:00 | | 2006-06-05 | 2,063,200 | 35.52 | 35.63 | 35.20 | 35.21 | 00:00:00 | | 2006-06-06 | 1,091,400 | 35.26 | 35.47 | 34.89 | 35.27 | 00:00:00 | | 2006-06-07 | 1,440,500 | 35.27 | 35.73 | 34.98 | 35.20 | 00:00:00 | | 2006-06-08 | 1,671,800 | 35.23 | 35.60 | 34.85 | 35.53 | 00:00:00 | | 2006-06-09 | 1,207,900 | 35.63 | 36.31 | 35.59 | 35.63 | 00:00:00 | | 2006-06-12 | 1,241,000 | 35.62 | 35.95 | 34.71 | 34.90 | 00:00:00 | | 2006-06-13 | 1,509,800 | 34.81 | 34.96 | 33.91 | 34.07 | 00:00:00 | | 2006-06-14 | 1,592,500 | 34.00 | 35.14 | 33.85 | 35.12 | 00:00:00 | | 2006-06-15 | 1,261,400 | 35.18 | 36.43 | 35.18 | 36.31 | 00:00:00 | | 2006-06-16 | 1,241,600 | 36.25 | 36.47 | 35.71 | 36.05 | 00:00:00 | | 2006-06-19 | 976,800 | 36.05 | 36.26 | 35.52 | 35.66 | 00:00:00 | | 2006-06-20 | 1,635,000 | 35.55 | 35.84 | 35.15 | 35.56 | 00:00:00 | | 2006-06-21 | 4,284,600 | 36.75 | 37.96 | 36.75 | 37.30 | 00:00:00 | | 2006-06-22 | 2,365,500 | 37.34 | 37.99 | 37.03 | 37.52 | 00:00:00 | | 2006-06-23 | 1,240,800 | 37.46 | 37.53 | 37.06 | 37.15 | 00:00:00 | | 2006-06-26 | 944,900 | 37.10 | 37.43 | 37.05 | 37.14 | 00:00:00 | | 2006-06-27 | 1,250,400 | 37.04 | 37.35 | 36.84 | 37.20 | 00:00:00 | | 2006-06-28 | 1,541,300 | 37.26 | 37.41 | 36.14 | 36.90 | 00:00:00 | | 2006-06-29 | 2,171,000 | 37.50 | 38.78 | 37.10 | 38.69 | 00:00:00 | | 2006-06-30 | 1,897,900 | 38.69 | 39.50 | 38.69 | 39.40 | 00:00:00 | | 2006-07-03 | 673,300 | 39.53 | 39.55 | 38.93 | 39.27 | 00:00:00 | | 2006-07-05 | 1,167,400 | 39.05 | 39.08 | 38.70 | 39.05 | 00:00:00 | | 2006-07-06 | 984,000 | 39.05 | 39.60 | 38.95 | 39.19 | 00:00:00 | | 2006-07-07 | 1,762,200 | 39.03 | 39.03 | 37.88 | 37.94 | 00:00:00 | | 2006-07-10 | 1,287,000 | 38.20 | 38.76 | 38.07 | 38.41 | 00:00:00 | | 2006-07-11 | 3,408,900 | 37.91 | 37.92 | 36.59 | 37.19 | 00:00:00 | | 2006-07-12 | 3,256,400 | 37.20 | 37.20 | 35.38 | 35.99 | 00:00:00 | | 2006-07-13 | 2,307,200 | 35.94 | 35.95 | 35.07 | 35.23 | 00:00:00 | | 2006-07-14 | 1,557,700 | 35.25 | 35.43 | 34.50 | 34.68 | 00:00:00 | | 2006-07-17 | 1,585,200 | 34.75 | 34.80 | 34.36 | 34.62 | 00:00:00 | | 2006-07-18 | 2,189,900 | 34.77 | 35.17 | 33.92 | 34.39 | 00:00:00 | | 2006-07-19 | 2,172,300 | 34.46 | 35.75 | 34.10 | 35.24 | 00:00:00 | | 2006-07-20 | 1,746,200 | 35.15 | 35.39 | 34.08 | 34.08 | 00:00:00 | | 2006-07-21 | 1,891,700 | 34.09 | 34.09 | 33.25 | 33.29 | 00:00:00 | | 2006-07-24 | 1,895,300 | 33.54 | 34.61 | 33.48 | 34.21 | 00:00:00 | | 2006-07-25 | 2,027,400 | 34.12 | 35.07 | 34.12 | 34.53 | 00:00:00 | | 2006-07-26 | 1,771,900 | 34.54 | 34.95 | 34.10 | 34.54 | 00:00:00 | | 2006-07-27 | 2,088,500 | 34.55 | 34.56 | 33.27 | 33.35 | 00:00:00 | | 2006-07-28 | 1,052,200 | 33.36 | 34.11 | 33.30 | 33.85 | 00:00:00 | | 2006-07-31 | 806,300 | 33.76 | 34.13 | 33.46 | 33.80 | 00:00:00 | | 2006-08-01 | 1,352,400 | 33.61 | 33.82 | 33.17 | 33.46 | 00:00:00 | | 2006-08-02 | 1,473,900 | 33.65 | 34.75 | 33.65 | 34.50 | 00:00:00 | | 2006-08-03 | 1,721,700 | 33.65 | 35.02 | 32.91 | 34.90 | 00:00:00 | | 2006-08-04 | 3,764,000 | 35.50 | 37.75 | 35.09 | 35.21 | 00:00:00 | | 2006-08-07 | 1,481,900 | 35.40 | 35.50 | 34.55 | 34.99 | 00:00:00 | | 2006-08-08 | 977,000 | 35.11 | 35.18 | 34.33 | 34.41 | 00:00:00 | | 2006-08-09 | 1,514,200 | 34.77 | 34.83 | 33.71 | 33.86 | 00:00:00 | | 2006-08-10 | 1,679,800 | 33.82 | 34.25 | 33.51 | 34.07 | 00:00:00 | | 2006-08-11 | 773,300 | 34.08 | 34.45 | 33.89 | 34.38 | 00:00:00 | | 2006-08-14 | 1,129,400 | 34.79 | 35.05 | 34.23 | 34.32 | 00:00:00 | | 2006-08-15 | 896,900 | 34.65 | 35.43 | 34.50 | 35.24 | 00:00:00 | | 2006-08-16 | 1,155,400 | 35.31 | 36.41 | 35.22 | 36.39 | 00:00:00 | | 2006-08-17 | 1,108,700 | 36.39 | 37.06 | 36.04 | 36.62 | 00:00:00 | | 2006-08-18 | 964,000 | 36.73 | 37.00 | 36.16 | 37.00 | 00:00:00 | | 2006-08-21 | 882,100 | 36.95 | 36.96 | 35.92 | 36.22 | 00:00:00 | | 2006-08-22 | 896,300 | 36.08 | 36.30 | 35.83 | 35.90 | 00:00:00 | | 2006-08-23 | 1,273,000 | 35.69 | 36.03 | 34.83 | 34.95 | 00:00:00 | | 2006-08-24 | 1,072,500 | 34.99 | 35.40 | 34.61 | 35.22 | 00:00:00 | | 2006-08-25 | 874,800 | 34.94 | 35.28 | 34.57 | 34.65 | 00:00:00 | | 2006-08-28 | 637,100 | 34.65 | 35.43 | 34.64 | 35.24 | 00:00:00 | | 2006-08-29 | 1,480,900 | 35.60 | 36.16 | 35.48 | 35.93 | 00:00:00 | | 2006-08-30 | 1,335,000 | 36.05 | 36.12 | 35.50 | 35.54 | 00:00:00 | | 2006-08-31 | 956,000 | 35.54 | 35.84 | 35.40 | 35.40 | 00:00:00 | | 2006-09-01 | 834,300 | 35.60 | 36.36 | 35.55 | 35.96 | 00:00:00 | | 2006-09-05 | 1,303,100 | 36.17 | 36.24 | 35.84 | 36.07 | 00:00:00 | | 2006-09-06 | 1,255,900 | 36.08 | 36.22 | 35.75 | 35.98 | 00:00:00 | | 2006-09-07 | 1,128,600 | 35.90 | 35.90 | 35.18 | 35.40 | 00:00:00 | | 2006-09-08 | 1,077,700 | 35.46 | 36.59 | 35.25 | 36.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
