|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,077,700 | 35.46 | 36.59 | 35.25 | 36.47 | 00:00:00 | | 2006-09-11 | 2,187,800 | 36.35 | 37.94 | 36.35 | 37.81 | 00:00:00 | | 2006-09-12 | 2,112,800 | 37.95 | 39.56 | 37.81 | 39.17 | 00:00:00 | | 2006-09-13 | 2,141,000 | 39.18 | 39.26 | 38.73 | 39.14 | 00:00:00 | | 2006-09-14 | 1,481,500 | 38.70 | 39.26 | 38.54 | 38.96 | 00:00:00 | | 2006-09-15 | 2,809,000 | 39.03 | 39.18 | 38.50 | 38.78 | 00:00:00 | | 2006-09-18 | 1,852,200 | 38.78 | 38.78 | 37.92 | 38.07 | 00:00:00 | | 2006-09-19 | 1,914,400 | 38.30 | 38.90 | 37.83 | 38.86 | 00:00:00 | | 2006-09-20 | 5,354,600 | 40.50 | 41.76 | 40.15 | 41.50 | 00:00:00 | | 2006-09-21 | 3,843,000 | 42.00 | 43.40 | 41.78 | 42.75 | 00:00:00 | | 2006-09-22 | 1,916,000 | 42.50 | 42.59 | 41.92 | 42.38 | 00:00:00 | | 2006-09-25 | 1,760,400 | 42.50 | 43.10 | 41.89 | 43.10 | 00:00:00 | | 2006-09-26 | 1,719,800 | 42.95 | 43.29 | 42.73 | 43.11 | 00:00:00 | | 2006-09-27 | 2,283,300 | 43.00 | 43.45 | 42.72 | 42.77 | 00:00:00 | | 2006-09-28 | 1,797,500 | 42.85 | 43.38 | 42.74 | 43.10 | 00:00:00 | | 2006-09-29 | 1,444,600 | 43.09 | 43.40 | 42.37 | 42.47 | 00:00:00 | | 2006-10-02 | 1,224,200 | 42.47 | 43.27 | 41.98 | 42.55 | 00:00:00 | | 2006-10-03 | 1,849,100 | 42.62 | 43.49 | 42.56 | 43.32 | 00:00:00 | | 2006-10-04 | 1,834,300 | 43.40 | 44.22 | 43.34 | 44.19 | 00:00:00 | | 2006-10-05 | 1,167,700 | 44.15 | 44.43 | 43.89 | 44.09 | 00:00:00 | | 2006-10-06 | 1,391,000 | 44.09 | 44.25 | 43.59 | 43.81 | 00:00:00 | | 2006-10-09 | 1,521,100 | 43.90 | 44.12 | 43.47 | 44.01 | 00:00:00 | | 2006-10-10 | 1,673,400 | 43.85 | 43.94 | 43.16 | 43.56 | 00:00:00 | | 2006-10-11 | 1,228,400 | 43.56 | 43.56 | 42.77 | 42.89 | 00:00:00 | | 2006-10-12 | 1,408,600 | 43.13 | 43.95 | 43.08 | 43.82 | 00:00:00 | | 2006-10-13 | 1,240,800 | 43.65 | 43.94 | 43.35 | 43.54 | 00:00:00 | | 2006-10-16 | 1,354,000 | 43.37 | 43.37 | 42.80 | 43.25 | 00:00:00 | | 2006-10-17 | 1,293,700 | 43.05 | 43.05 | 42.08 | 42.48 | 00:00:00 | | 2006-10-18 | 1,717,000 | 42.64 | 43.15 | 41.64 | 42.11 | 00:00:00 | | 2006-10-19 | 1,166,000 | 42.09 | 42.10 | 41.36 | 41.49 | 00:00:00 | | 2006-10-20 | 1,093,000 | 41.65 | 41.74 | 40.96 | 41.57 | 00:00:00 | | 2006-10-23 | 1,378,600 | 41.37 | 41.68 | 41.18 | 41.56 | 00:00:00 | | 2006-10-24 | 1,295,600 | 41.76 | 42.65 | 41.55 | 41.84 | 00:00:00 | | 2006-10-25 | 863,600 | 41.97 | 42.61 | 41.56 | 42.03 | 00:00:00 | | 2006-10-26 | 908,500 | 42.03 | 42.03 | 41.27 | 41.95 | 00:00:00 | | 2006-10-27 | 765,300 | 41.95 | 41.95 | 40.95 | 41.00 | 00:00:00 | | 2006-10-30 | 1,030,900 | 40.86 | 42.05 | 40.76 | 42.04 | 00:00:00 | | 2006-10-31 | 1,615,900 | 42.04 | 42.31 | 41.57 | 41.90 | 00:00:00 | | 2006-11-01 | 1,024,400 | 42.15 | 42.47 | 41.46 | 41.52 | 00:00:00 | | 2006-11-02 | 1,086,700 | 41.40 | 41.70 | 40.78 | 41.59 | 00:00:00 | | 2006-11-03 | 2,316,600 | 41.60 | 41.60 | 39.73 | 39.91 | 00:00:00 | | 2006-11-06 | 2,029,900 | 40.31 | 41.94 | 40.29 | 40.93 | 00:00:00 | | 2006-11-07 | 795,100 | 40.84 | 41.15 | 40.63 | 40.82 | 00:00:00 | | 2006-11-08 | 1,413,500 | 40.83 | 41.58 | 40.35 | 41.49 | 00:00:00 | | 2006-11-09 | 1,458,100 | 41.46 | 41.46 | 40.43 | 40.51 | 00:00:00 | | 2006-11-10 | 987,700 | 40.80 | 40.93 | 40.51 | 40.92 | 00:00:00 | | 2006-11-13 | 983,100 | 40.73 | 41.13 | 40.40 | 40.93 | 00:00:00 | | 2006-11-14 | 1,718,300 | 40.99 | 41.03 | 40.39 | 40.78 | 00:00:00 | | 2006-11-15 | 1,595,600 | 40.60 | 41.10 | 40.60 | 40.79 | 00:00:00 | | 2006-11-16 | 1,236,600 | 40.97 | 41.08 | 40.77 | 41.05 | 00:00:00 | | 2006-11-17 | 1,216,500 | 40.86 | 40.94 | 40.65 | 40.78 | 00:00:00 | | 2006-11-20 | 1,887,400 | 41.05 | 41.48 | 41.03 | 41.24 | 00:00:00 | | 2006-11-21 | 1,374,200 | 41.25 | 41.46 | 41.00 | 41.27 | 00:00:00 | | 2006-11-22 | 1,133,300 | 41.15 | 41.50 | 41.04 | 41.46 | 00:00:00 | | 2006-11-24 | 939,900 | 41.12 | 41.25 | 40.16 | 40.25 | 00:00:00 | | 2006-11-27 | 2,513,000 | 40.25 | 40.84 | 40.06 | 40.20 | 00:00:00 | | 2006-11-28 | 1,744,100 | 39.97 | 40.68 | 39.65 | 40.19 | 00:00:00 | | 2006-11-29 | 1,311,200 | 40.26 | 40.57 | 39.81 | 40.16 | 00:00:00 | | 2006-11-30 | 1,341,400 | 40.10 | 40.24 | 39.61 | 40.15 | 00:00:00 | | 2006-12-01 | 1,310,400 | 40.01 | 40.47 | 39.60 | 40.06 | 00:00:00 | | 2006-12-04 | 1,106,500 | 40.07 | 41.18 | 40.00 | 41.06 | 00:00:00 | | 2006-12-05 | 1,138,700 | 41.06 | 41.08 | 40.28 | 40.51 | 00:00:00 | | 2006-12-06 | 943,600 | 40.58 | 40.64 | 40.23 | 40.44 | 00:00:00 | | 2006-12-07 | 1,356,500 | 40.29 | 40.68 | 39.85 | 39.93 | 00:00:00 | | 2006-12-08 | 1,567,800 | 39.90 | 40.47 | 39.59 | 40.20 | 00:00:00 | | 2006-12-11 | 1,134,200 | 40.30 | 40.92 | 40.20 | 40.85 | 00:00:00 | | 2006-12-12 | 1,735,800 | 40.40 | 40.40 | 39.68 | 39.91 | 00:00:00 | | 2006-12-13 | 2,535,100 | 39.91 | 41.21 | 39.91 | 41.18 | 00:00:00 | | 2006-12-14 | 1,448,400 | 41.36 | 41.60 | 41.01 | 41.26 | 00:00:00 | | 2006-12-15 | 2,124,800 | 41.36 | 41.62 | 40.26 | 40.44 | 00:00:00 | | 2006-12-18 | 1,375,100 | 40.60 | 40.98 | 40.15 | 40.30 | 00:00:00 | | 2006-12-19 | 2,047,100 | 40.05 | 40.59 | 39.86 | 40.59 | 00:00:00 | | 2006-12-20 | 2,949,700 | 40.69 | 41.19 | 39.51 | 40.01 | 00:00:00 | | 2006-12-21 | 1,459,200 | 40.25 | 40.54 | 39.93 | 39.97 | 00:00:00 | | 2006-12-22 | 935,500 | 40.07 | 40.57 | 39.96 | 40.42 | 00:00:00 | | 2006-12-26 | 666,500 | 40.43 | 40.73 | 40.37 | 40.61 | 00:00:00 | | 2006-12-27 | 849,000 | 40.64 | 40.89 | 40.16 | 40.50 | 00:00:00 | | 2006-12-28 | 666,700 | 40.35 | 40.81 | 40.34 | 40.66 | 00:00:00 | | 2006-12-29 | 804,600 | 40.59 | 40.71 | 40.05 | 40.17 | 00:00:00 | | 2007-01-03 | 1,546,400 | 40.17 | 40.68 | 39.93 | 40.32 | 00:00:00 | | 2007-01-04 | 1,893,100 | 40.30 | 40.30 | 39.60 | 39.95 | 00:00:00 | | 2007-01-05 | 2,055,800 | 39.50 | 39.74 | 39.02 | 39.13 | 00:00:00 | | 2007-01-08 | 1,785,700 | 39.06 | 39.06 | 38.51 | 38.72 | 00:00:00 | | 2007-01-09 | 1,632,100 | 38.90 | 39.18 | 38.55 | 38.85 | 00:00:00 | | 2007-01-10 | 1,716,200 | 38.64 | 38.91 | 38.44 | 38.75 | 00:00:00 | | 2007-01-11 | 1,698,600 | 38.99 | 39.65 | 38.99 | 39.57 | 00:00:00 | | 2007-01-12 | 1,404,500 | 39.58 | 39.81 | 39.35 | 39.43 | 00:00:00 | | 2007-01-16 | 1,713,200 | 40.30 | 40.30 | 39.91 | 40.06 | 00:00:00 | | 2007-01-17 | 1,883,800 | 40.60 | 40.60 | 40.04 | 40.18 | 00:00:00 | | 2007-01-18 | 1,783,100 | 40.16 | 40.28 | 39.92 | 40.09 | 00:00:00 | | 2007-01-19 | 1,336,700 | 40.11 | 40.25 | 39.70 | 39.91 | 00:00:00 | | 2007-01-22 | 1,618,400 | 39.90 | 39.95 | 39.10 | 39.34 | 00:00:00 | | 2007-01-23 | 1,214,500 | 39.33 | 39.59 | 39.05 | 39.23 | 00:00:00 | | 2007-01-24 | 1,767,000 | 39.25 | 39.50 | 39.20 | 39.34 | 00:00:00 | | 2007-01-25 | 1,081,700 | 39.22 | 39.40 | 38.72 | 38.79 | 00:00:00 | | 2007-01-26 | 1,141,200 | 38.76 | 38.92 | 38.15 | 38.32 | 00:00:00 | | 2007-01-29 | 1,135,200 | 38.60 | 38.90 | 38.39 | 38.61 | 00:00:00 | | 2007-01-30 | 1,029,900 | 38.63 | 38.78 | 38.30 | 38.68 | 00:00:00 | | 2007-01-31 | 1,945,900 | 38.68 | 39.32 | 38.61 | 39.14 | 00:00:00 | | 2007-02-01 | 1,532,600 | 39.15 | 39.62 | 38.98 | 39.55 | 00:00:00 | | 2007-02-02 | 2,298,000 | 40.25 | 40.59 | 39.80 | 40.28 | 00:00:00 | | 2007-02-05 | 1,726,100 | 40.29 | 40.71 | 39.97 | 40.10 | 00:00:00 | | 2007-02-06 | 1,759,700 | 40.06 | 40.50 | 40.00 | 40.41 | 00:00:00 | | 2007-02-07 | 2,666,800 | 40.30 | 41.49 | 40.26 | 41.49 | 00:00:00 | | 2007-02-08 | 2,308,300 | 41.53 | 41.88 | 41.42 | 41.76 | 00:00:00 | | 2007-02-09 | 1,923,500 | 41.70 | 41.91 | 41.35 | 41.38 | 00:00:00 | | 2007-02-12 | 1,126,700 | 41.37 | 41.44 | 41.00 | 41.25 | 00:00:00 | | 2007-02-13 | 2,677,100 | 41.91 | 42.97 | 41.90 | 42.64 | 00:00:00 | | 2007-02-14 | 1,237,600 | 42.64 | 42.90 | 42.45 | 42.55 | 00:00:00 | | 2007-02-15 | 1,298,800 | 42.60 | 42.69 | 42.34 | 42.63 | 00:00:00 | | 2007-02-16 | 1,951,100 | 42.43 | 43.23 | 42.39 | 42.71 | 00:00:00 | | 2007-02-20 | 1,141,200 | 42.55 | 43.01 | 42.41 | 42.70 | 00:00:00 | | 2007-02-21 | 1,408,200 | 42.63 | 43.00 | 42.34 | 42.66 | 00:00:00 | | 2007-02-22 | 1,178,400 | 42.70 | 43.00 | 42.38 | 42.62 | 00:00:00 | | 2007-02-23 | 1,199,700 | 42.45 | 42.80 | 42.40 | 42.66 | 00:00:00 | | 2007-02-26 | 992,300 | 42.60 | 42.69 | 41.93 | 42.02 | 00:00:00 | | 2007-02-27 | 1,364,900 | 41.75 | 41.75 | 40.51 | 40.75 | 00:00:00 | | 2007-02-28 | 1,209,700 | 41.00 | 41.25 | 40.46 | 40.99 | 00:00:00 | | 2007-03-01 | 1,674,200 | 40.13 | 40.90 | 40.01 | 40.50 | 00:00:00 | | 2007-03-02 | 1,553,300 | 40.30 | 40.54 | 39.77 | 39.79 | 00:00:00 | | 2007-03-05 | 1,227,600 | 39.51 | 39.70 | 39.08 | 39.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
