|
 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 | | 2007-03-05 | 1,227,600 | 39.51 | 39.70 | 39.08 | 39.08 | 00:00:00 | | 2007-03-06 | 1,249,600 | 39.64 | 39.76 | 39.19 | 39.54 | 00:00:00 | | 2007-03-07 | 1,132,300 | 39.55 | 39.80 | 39.26 | 39.28 | 00:00:00 | | 2007-03-08 | 1,037,900 | 39.65 | 40.26 | 39.54 | 39.87 | 00:00:00 | | 2007-03-09 | 942,900 | 40.10 | 40.10 | 39.58 | 39.80 | 00:00:00 | | 2007-03-12 | 897,800 | 39.80 | 40.13 | 39.66 | 40.01 | 00:00:00 | | 2007-03-13 | 982,400 | 39.75 | 40.00 | 39.20 | 39.23 | 00:00:00 | | 2007-03-14 | 1,871,600 | 39.37 | 39.93 | 38.94 | 39.61 | 00:00:00 | | 2007-03-15 | 1,116,800 | 39.55 | 40.08 | 39.47 | 39.61 | 00:00:00 | | 2007-03-16 | 1,046,500 | 39.64 | 40.44 | 39.26 | 39.43 | 00:00:00 | | 2007-03-19 | 1,873,500 | 40.25 | 40.99 | 40.18 | 40.67 | 00:00:00 | | 2007-03-20 | 1,614,300 | 40.49 | 41.50 | 40.43 | 41.33 | 00:00:00 | | 2007-03-21 | 3,206,000 | 41.04 | 41.04 | 39.93 | 40.57 | 00:00:00 | | 2007-03-22 | 1,742,900 | 40.42 | 40.88 | 40.25 | 40.76 | 00:00:00 | | 2007-03-23 | 1,271,100 | 40.86 | 41.42 | 40.79 | 41.32 | 00:00:00 | | 2007-03-26 | 1,078,700 | 41.23 | 41.31 | 40.90 | 41.22 | 00:00:00 | | 2007-03-27 | 1,219,700 | 41.19 | 41.45 | 41.01 | 41.37 | 00:00:00 | | 2007-03-28 | 1,069,600 | 41.38 | 41.43 | 41.01 | 41.25 | 00:00:00 | | 2007-03-29 | 1,735,800 | 41.70 | 41.75 | 41.13 | 41.65 | 00:00:00 | | 2007-03-30 | 1,417,200 | 40.88 | 41.70 | 40.88 | 41.19 | 00:00:00 | | 2007-04-02 | 1,940,700 | 41.15 | 41.34 | 40.95 | 41.00 | 00:00:00 | | 2007-04-03 | 1,402,300 | 41.20 | 41.85 | 41.05 | 41.60 | 00:00:00 | | 2007-04-04 | 1,721,100 | 41.67 | 41.96 | 41.27 | 41.85 | 00:00:00 | | 2007-04-05 | 1,233,800 | 41.42 | 42.32 | 41.42 | 42.09 | 00:00:00 | | 2007-04-09 | 755,200 | 42.06 | 42.07 | 41.74 | 41.84 | 00:00:00 | | 2007-04-10 | 845,400 | 41.75 | 41.75 | 41.26 | 41.29 | 00:00:00 | | 2007-04-11 | 931,600 | 41.34 | 41.43 | 40.87 | 40.92 | 00:00:00 | | 2007-04-12 | 1,084,500 | 40.92 | 40.96 | 40.44 | 40.74 | 00:00:00 | | 2007-04-13 | 1,003,400 | 41.59 | 41.59 | 40.66 | 40.79 | 00:00:00 | | 2007-04-16 | 1,322,500 | 40.85 | 41.14 | 40.53 | 41.14 | 00:00:00 | | 2007-04-17 | 1,450,100 | 41.10 | 41.63 | 40.93 | 41.44 | 00:00:00 | | 2007-04-18 | 1,038,000 | 41.40 | 41.59 | 41.10 | 41.47 | 00:00:00 | | 2007-04-19 | 1,211,600 | 41.48 | 41.48 | 40.79 | 40.87 | 00:00:00 | | 2007-04-20 | 1,217,900 | 40.87 | 41.29 | 40.85 | 41.25 | 00:00:00 | | 2007-04-23 | 671,000 | 41.34 | 41.39 | 40.72 | 40.75 | 00:00:00 | | 2007-04-24 | 893,100 | 40.75 | 40.92 | 40.36 | 40.76 | 00:00:00 | | 2007-04-25 | 1,116,000 | 41.30 | 41.63 | 41.18 | 41.55 | 00:00:00 | | 2007-04-26 | 1,703,300 | 41.86 | 42.44 | 41.86 | 42.00 | 00:00:00 | | 2007-04-27 | 1,464,000 | 42.00 | 42.49 | 41.60 | 42.32 | 00:00:00 | | 2007-04-30 | 1,188,100 | 42.42 | 42.45 | 41.47 | 41.48 | 00:00:00 | | 2007-05-01 | 1,184,400 | 41.49 | 42.22 | 41.12 | 42.06 | 00:00:00 | | 2007-05-02 | 1,088,100 | 42.16 | 42.96 | 42.16 | 42.33 | 00:00:00 | | 2007-05-03 | 1,204,200 | 42.34 | 42.67 | 42.12 | 42.66 | 00:00:00 | | 2007-05-04 | 1,219,500 | 43.72 | 43.74 | 42.93 | 43.22 | 00:00:00 | | 2007-05-07 | 3,979,100 | 45.01 | 46.59 | 45.00 | 45.51 | 00:00:00 | | 2007-05-08 | 1,832,500 | 45.50 | 45.85 | 45.22 | 45.63 | 00:00:00 | | 2007-05-09 | 1,208,800 | 45.35 | 46.00 | 45.24 | 45.88 | 00:00:00 | | 2007-05-10 | 1,506,500 | 45.52 | 45.94 | 45.16 | 45.38 | 00:00:00 | | 2007-05-11 | 801,700 | 45.58 | 45.83 | 45.31 | 45.80 | 00:00:00 | | 2007-05-14 | 930,400 | 45.63 | 45.83 | 45.05 | 45.35 | 00:00:00 | | 2007-05-15 | 1,492,500 | 45.07 | 45.35 | 44.53 | 44.66 | 00:00:00 | | 2007-05-16 | 744,000 | 44.90 | 45.41 | 44.87 | 45.23 | 00:00:00 | | 2007-05-17 | 866,800 | 45.02 | 45.33 | 44.80 | 45.10 | 00:00:00 | | 2007-05-18 | 821,200 | 45.30 | 45.42 | 44.68 | 45.34 | 00:00:00 | | 2007-05-21 | 1,324,400 | 45.20 | 45.73 | 45.20 | 45.67 | 00:00:00 | | 2007-05-22 | 883,100 | 45.67 | 45.73 | 45.21 | 45.44 | 00:00:00 | | 2007-05-23 | 928,200 | 45.43 | 45.47 | 44.92 | 44.93 | 00:00:00 | | 2007-05-24 | 1,048,800 | 45.15 | 45.85 | 44.74 | 44.90 | 00:00:00 | | 2007-05-25 | 943,600 | 44.91 | 45.51 | 44.64 | 45.32 | 00:00:00 | | 2007-05-29 | 859,700 | 45.25 | 45.47 | 44.73 | 45.19 | 00:00:00 | | 2007-05-30 | 1,157,400 | 44.90 | 45.43 | 44.75 | 45.25 | 00:00:00 | | 2007-05-31 | 1,006,800 | 45.39 | 45.61 | 44.99 | 45.57 | 00:00:00 | | 2007-06-01 | 1,406,400 | 45.57 | 46.00 | 45.38 | 45.80 | 00:00:00 | | 2007-06-04 | 1,274,800 | 45.77 | 46.80 | 45.62 | 46.71 | 00:00:00 | | 2007-06-05 | 1,402,600 | 46.49 | 46.89 | 46.25 | 46.81 | 00:00:00 | | 2007-06-06 | 1,624,100 | 46.82 | 46.82 | 45.62 | 45.79 | 00:00:00 | | 2007-06-07 | 1,798,500 | 45.79 | 45.81 | 44.46 | 44.62 | 00:00:00 | | 2007-06-08 | 1,122,700 | 43.72 | 45.25 | 43.72 | 45.22 | 00:00:00 | | 2007-06-11 | 1,273,000 | 45.26 | 45.61 | 44.78 | 45.35 | 00:00:00 | | 2007-06-12 | 1,848,600 | 45.36 | 45.84 | 45.28 | 45.39 | 00:00:00 | | 2007-06-13 | 1,487,500 | 45.71 | 46.65 | 45.63 | 46.64 | 00:00:00 | | 2007-06-14 | 1,218,100 | 46.64 | 46.90 | 46.55 | 46.76 | 00:00:00 | | 2007-06-15 | 1,456,100 | 46.99 | 47.29 | 46.72 | 46.86 | 00:00:00 | | 2007-06-18 | 1,223,800 | 47.60 | 47.60 | 46.84 | 47.08 | 00:00:00 | | 2007-06-19 | 1,889,200 | 47.16 | 47.36 | 46.50 | 46.85 | 00:00:00 | | 2007-06-20 | 5,240,800 | 45.35 | 45.94 | 43.29 | 43.44 | 00:00:00 | | 2007-06-21 | 3,320,900 | 42.93 | 43.78 | 42.86 | 43.40 | 00:00:00 | | 2007-06-22 | 1,713,300 | 43.39 | 43.40 | 42.92 | 42.93 | 00:00:00 | | 2007-06-25 | 1,789,300 | 42.64 | 43.37 | 42.50 | 43.15 | 00:00:00 | | 2007-06-26 | 2,116,500 | 43.20 | 43.90 | 43.19 | 43.36 | 00:00:00 | | 2007-06-27 | 1,556,300 | 42.96 | 43.79 | 42.83 | 43.69 | 00:00:00 | | 2007-06-28 | 944,400 | 43.51 | 44.01 | 43.38 | 43.50 | 00:00:00 | | 2007-06-29 | 1,533,100 | 43.56 | 44.16 | 43.55 | 43.99 | 00:00:00 | | 2007-07-02 | 1,162,100 | 44.26 | 44.37 | 43.89 | 44.14 | 00:00:00 | | 2007-07-03 | 589,100 | 44.32 | 44.89 | 44.26 | 44.85 | 00:00:00 | | 2007-07-05 | 1,182,900 | 44.85 | 44.90 | 44.25 | 44.57 | 00:00:00 | | 2007-07-06 | 1,021,500 | 44.10 | 44.43 | 43.91 | 44.41 | 00:00:00 | | 2007-07-09 | 1,377,500 | 44.60 | 44.70 | 43.82 | 44.30 | 00:00:00 | | 2007-07-10 | 1,742,200 | 45.24 | 45.38 | 44.57 | 44.90 | 00:00:00 | | 2007-07-11 | 1,067,300 | 45.08 | 45.83 | 44.90 | 45.35 | 00:00:00 | | 2007-07-12 | 1,476,000 | 45.21 | 45.36 | 44.41 | 44.90 | 00:00:00 | | 2007-07-13 | 890,900 | 45.00 | 45.04 | 44.34 | 44.84 | 00:00:00 | | 2007-07-16 | 968,000 | 44.86 | 44.86 | 44.15 | 44.52 | 00:00:00 | | 2007-07-17 | 809,900 | 44.70 | 44.99 | 44.39 | 44.50 | 00:00:00 | | 2007-07-18 | 1,347,100 | 44.24 | 44.66 | 43.74 | 43.99 | 00:00:00 | | 2007-07-19 | 1,364,100 | 44.09 | 44.38 | 43.82 | 44.13 | 00:00:00 | | 2007-07-20 | 1,297,300 | 43.88 | 44.33 | 43.45 | 43.53 | 00:00:00 | | 2007-07-23 | 1,107,500 | 43.67 | 44.25 | 43.53 | 43.99 | 00:00:00 | | 2007-07-24 | 817,700 | 43.64 | 43.97 | 43.06 | 43.14 | 00:00:00 | | 2007-07-25 | 1,502,000 | 42.58 | 43.21 | 42.41 | 42.68 | 00:00:00 | | 2007-07-26 | 2,731,100 | 42.33 | 42.84 | 41.75 | 42.05 | 00:00:00 | | 2007-07-27 | 2,847,700 | 41.72 | 42.56 | 40.69 | 42.01 | 00:00:00 | | 2007-07-30 | 1,639,800 | 42.20 | 42.68 | 41.97 | 42.58 | 00:00:00 | | 2007-07-31 | 1,910,000 | 42.84 | 43.37 | 42.49 | 42.57 | 00:00:00 | | 2007-08-01 | 2,168,700 | 42.35 | 42.56 | 41.90 | 42.37 | 00:00:00 | | 2007-08-02 | 1,579,500 | 42.37 | 42.46 | 41.95 | 42.05 | 00:00:00 | | 2007-08-03 | 2,960,600 | 43.73 | 45.46 | 43.50 | 44.56 | 00:00:00 | | 2007-08-06 | 2,240,500 | 44.74 | 44.89 | 43.86 | 44.71 | 00:00:00 | | 2007-08-07 | 2,110,600 | 44.56 | 45.36 | 43.90 | 44.33 | 00:00:00 | | 2007-08-08 | 2,625,100 | 44.31 | 45.04 | 42.67 | 43.19 | 00:00:00 | | 2007-08-09 | 3,875,500 | 43.00 | 43.10 | 40.52 | 40.79 | 00:00:00 | | 2007-08-10 | 3,019,700 | 40.43 | 43.58 | 39.44 | 42.94 | 00:00:00 | | 2007-08-13 | 1,659,000 | 43.19 | 43.49 | 41.82 | 41.92 | 00:00:00 | | 2007-08-14 | 1,616,800 | 41.91 | 42.26 | 40.15 | 40.27 | 00:00:00 | | 2007-08-15 | 1,642,500 | 40.20 | 41.14 | 39.74 | 39.80 | 00:00:00 | | 2007-08-16 | 2,217,000 | 39.53 | 40.52 | 38.45 | 39.96 | 00:00:00 | | 2007-08-17 | 4,497,400 | 41.95 | 41.95 | 38.11 | 38.93 | 00:00:00 | | 2007-08-20 | 2,040,700 | 39.61 | 40.64 | 39.11 | 40.30 | 00:00:00 | | 2007-08-21 | 1,832,500 | 41.03 | 41.54 | 40.71 | 41.39 | 00:00:00 | | 2007-08-22 | 1,378,400 | 41.56 | 41.73 | 41.10 | 41.43 | 00:00:00 | | 2007-08-23 | 1,053,000 | 41.62 | 42.08 | 41.15 | 41.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
