|
 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 | | 2007-08-23 | 1,053,000 | 41.62 | 42.08 | 41.15 | 41.37 | 00:00:00 | | 2007-08-24 | 935,300 | 41.39 | 42.51 | 41.14 | 42.33 | 00:00:00 | | 2007-08-27 | 740,100 | 42.33 | 42.46 | 41.69 | 41.70 | 00:00:00 | | 2007-08-28 | 2,529,000 | 41.54 | 41.75 | 40.08 | 40.15 | 00:00:00 | | 2007-08-29 | 4,530,000 | 40.39 | 41.13 | 39.62 | 40.95 | 00:00:00 | | 2007-08-30 | 980,300 | 40.53 | 41.09 | 40.34 | 40.55 | 00:00:00 | | 2007-08-31 | 1,164,100 | 41.11 | 42.00 | 40.75 | 41.60 | 00:00:00 | | 2007-09-04 | 1,209,800 | 41.64 | 42.56 | 41.60 | 42.40 | 00:00:00 | | 2007-09-05 | 1,169,400 | 41.13 | 42.19 | 41.13 | 41.71 | 00:00:00 | | 2007-09-06 | 625,300 | 41.90 | 41.97 | 41.28 | 41.60 | 00:00:00 | | 2007-09-07 | 763,200 | 41.17 | 41.25 | 40.67 | 40.87 | 00:00:00 | | 2007-09-10 | 980,600 | 41.07 | 41.27 | 39.92 | 40.51 | 00:00:00 | | 2007-09-11 | 1,042,100 | 40.70 | 41.24 | 40.62 | 41.24 | 00:00:00 | | 2007-09-12 | 1,438,400 | 41.18 | 41.38 | 40.59 | 40.90 | 00:00:00 | | 2007-09-13 | 1,142,000 | 41.02 | 41.45 | 40.53 | 41.23 | 00:00:00 | | 2007-09-14 | 1,176,200 | 41.19 | 42.52 | 41.05 | 42.44 | 00:00:00 | | 2007-09-17 | 1,371,500 | 42.40 | 42.69 | 41.97 | 42.35 | 00:00:00 | | 2007-09-18 | 1,732,300 | 42.56 | 43.84 | 42.40 | 43.84 | 00:00:00 | | 2007-09-19 | 2,787,900 | 44.46 | 45.25 | 44.06 | 44.65 | 00:00:00 | | 2007-09-20 | 2,085,200 | 44.53 | 44.75 | 43.36 | 43.40 | 00:00:00 | | 2007-09-21 | 1,692,300 | 43.89 | 44.30 | 43.36 | 43.82 | 00:00:00 | | 2007-09-24 | 1,400,700 | 43.68 | 43.78 | 42.97 | 43.08 | 00:00:00 | | 2007-09-25 | 1,466,200 | 42.72 | 42.88 | 41.90 | 42.24 | 00:00:00 | | 2007-09-26 | 1,114,500 | 42.21 | 43.13 | 42.15 | 42.97 | 00:00:00 | | 2007-09-27 | 1,428,300 | 43.22 | 43.49 | 42.77 | 43.00 | 00:00:00 | | 2007-09-28 | 1,164,900 | 42.77 | 42.90 | 41.77 | 41.86 | 00:00:00 | | 2007-10-01 | 1,826,800 | 41.94 | 43.41 | 41.75 | 43.00 | 00:00:00 | | 2007-10-02 | 1,271,000 | 42.87 | 43.65 | 42.82 | 43.62 | 00:00:00 | | 2007-10-03 | 1,488,100 | 43.15 | 43.60 | 42.94 | 43.54 | 00:00:00 | | 2007-10-04 | 1,195,100 | 43.59 | 43.96 | 43.23 | 43.45 | 00:00:00 | | 2007-10-05 | 1,013,500 | 43.57 | 44.47 | 43.45 | 44.06 | 00:00:00 | | 2007-10-08 | 1,042,700 | 44.28 | 44.74 | 44.10 | 44.54 | 00:00:00 | | 2007-10-09 | 1,209,900 | 44.70 | 44.89 | 44.22 | 44.78 | 00:00:00 | | 2007-10-10 | 1,064,900 | 44.78 | 44.86 | 44.27 | 44.50 | 00:00:00 | | 2007-10-11 | 1,420,200 | 44.60 | 44.85 | 43.28 | 43.52 | 00:00:00 | | 2007-10-12 | 843,800 | 43.50 | 43.61 | 43.08 | 43.27 | 00:00:00 | | 2007-10-15 | 1,386,500 | 43.07 | 43.24 | 42.09 | 42.60 | 00:00:00 | | 2007-10-16 | 1,596,300 | 42.49 | 43.07 | 42.44 | 42.82 | 00:00:00 | | 2007-10-17 | 2,042,100 | 43.35 | 43.98 | 43.11 | 43.54 | 00:00:00 | | 2007-10-18 | 1,228,900 | 43.54 | 43.69 | 42.80 | 43.47 | 00:00:00 | | 2007-10-19 | 1,440,000 | 43.24 | 43.93 | 43.10 | 43.10 | 00:00:00 | | 2007-10-22 | 1,532,200 | 42.93 | 44.25 | 42.80 | 43.95 | 00:00:00 | | 2007-10-23 | 1,483,700 | 44.02 | 44.59 | 43.74 | 44.25 | 00:00:00 | | 2007-10-24 | 1,532,000 | 43.89 | 44.17 | 42.38 | 43.28 | 00:00:00 | | 2007-10-25 | 1,123,900 | 43.28 | 43.49 | 42.37 | 42.92 | 00:00:00 | | 2007-10-26 | 835,600 | 43.22 | 43.22 | 42.41 | 42.91 | 00:00:00 | | 2007-10-29 | 1,024,100 | 43.00 | 43.01 | 42.05 | 42.42 | 00:00:00 | | 2007-10-30 | 645,800 | 42.32 | 43.18 | 42.28 | 42.80 | 00:00:00 | | 2007-10-31 | 1,109,700 | 42.87 | 43.08 | 42.33 | 43.00 | 00:00:00 | | 2007-11-01 | 1,421,400 | 42.57 | 42.87 | 41.24 | 41.27 | 00:00:00 | | 2007-11-02 | 1,013,700 | 41.32 | 41.48 | 40.65 | 41.01 | 00:00:00 | | 2007-11-05 | 1,037,000 | 40.75 | 41.31 | 40.50 | 41.06 | 00:00:00 | | 2007-11-06 | 1,175,400 | 41.09 | 41.28 | 40.29 | 40.56 | 00:00:00 | | 2007-11-07 | 1,559,400 | 40.56 | 41.23 | 40.05 | 40.61 | 00:00:00 | | 2007-11-08 | 2,249,700 | 40.64 | 41.70 | 40.26 | 41.51 | 00:00:00 | | 2007-11-09 | 1,297,900 | 41.04 | 41.19 | 40.05 | 40.13 | 00:00:00 | | 2007-11-12 | 1,539,400 | 40.00 | 40.65 | 39.37 | 39.37 | 00:00:00 | | 2007-11-13 | 1,437,400 | 39.62 | 41.00 | 39.51 | 40.97 | 00:00:00 | | 2007-11-14 | 1,663,300 | 41.14 | 41.48 | 39.80 | 40.11 | 00:00:00 | | 2007-11-15 | 1,185,400 | 40.11 | 40.57 | 39.73 | 39.95 | 00:00:00 | | 2007-11-16 | 1,123,500 | 40.30 | 40.49 | 39.36 | 39.79 | 00:00:00 | | 2007-11-19 | 1,184,000 | 39.75 | 39.75 | 38.76 | 39.45 | 00:00:00 | | 2007-11-20 | 1,747,000 | 39.68 | 39.75 | 38.34 | 39.03 | 00:00:00 | | 2007-11-21 | 1,270,700 | 38.79 | 39.42 | 38.28 | 38.93 | 00:00:00 | | 2007-11-23 | 385,000 | 39.16 | 39.40 | 38.91 | 39.40 | 00:00:00 | | 2007-11-26 | 1,350,400 | 39.25 | 39.74 | 38.96 | 39.28 | 00:00:00 | | 2007-11-27 | 1,177,300 | 39.34 | 39.56 | 38.92 | 39.47 | 00:00:00 | | 2007-11-28 | 1,232,700 | 39.69 | 40.61 | 39.36 | 40.45 | 00:00:00 | | 2007-11-29 | 648,700 | 40.07 | 40.42 | 39.87 | 40.30 | 00:00:00 | | 2007-11-30 | 1,423,800 | 40.85 | 41.25 | 39.69 | 39.79 | 00:00:00 | | 2007-12-03 | 997,100 | 40.15 | 40.15 | 39.55 | 39.55 | 00:00:00 | | 2007-12-04 | 913,600 | 39.39 | 39.92 | 39.32 | 39.38 | 00:00:00 | | 2007-12-05 | 1,328,700 | 39.70 | 39.80 | 38.58 | 38.83 | 00:00:00 | | 2007-12-06 | 2,396,400 | 38.82 | 39.16 | 38.19 | 38.37 | 00:00:00 | | 2007-12-07 | 1,531,500 | 38.68 | 39.40 | 38.49 | 39.26 | 00:00:00 | | 2007-12-10 | 1,341,800 | 39.40 | 39.70 | 39.06 | 39.49 | 00:00:00 | | 2007-12-11 | 1,137,200 | 39.63 | 39.63 | 38.42 | 38.46 | 00:00:00 | | 2007-12-12 | 1,749,900 | 39.23 | 39.50 | 37.30 | 37.71 | 00:00:00 | | 2007-12-13 | 1,666,300 | 37.60 | 37.69 | 36.63 | 37.10 | 00:00:00 | | 2007-12-14 | 1,863,300 | 36.77 | 36.84 | 35.56 | 35.79 | 00:00:00 | | 2007-12-17 | 1,845,200 | 35.95 | 36.47 | 35.42 | 35.89 | 00:00:00 | | 2007-12-18 | 2,040,500 | 36.35 | 36.75 | 35.31 | 36.34 | 00:00:00 | | 2007-12-19 | 13,797,700 | 31.72 | 31.85 | 28.30 | 28.60 | 00:00:00 | | 2007-12-20 | 7,060,100 | 29.03 | 29.09 | 26.90 | 27.49 | 00:00:00 | | 2007-12-21 | 3,945,800 | 27.76 | 28.08 | 27.06 | 27.51 | 00:00:00 | | 2007-12-24 | 2,024,200 | 27.50 | 28.40 | 27.45 | 27.61 | 00:00:00 | | 2007-12-26 | 1,816,400 | 27.93 | 27.93 | 27.06 | 27.31 | 00:00:00 | | 2007-12-27 | 3,068,900 | 27.07 | 27.83 | 27.06 | 27.48 | 00:00:00 | | 2007-12-28 | 2,671,400 | 27.35 | 28.00 | 27.35 | 27.62 | 00:00:00 | | 2007-12-31 | 2,933,800 | 27.86 | 28.21 | 27.57 | 27.71 | 00:00:00 | | 2008-01-02 | 3,001,800 | 27.99 | 27.99 | 26.51 | 26.65 | 00:00:00 | | 2008-01-03 | 3,783,700 | 26.75 | 26.86 | 25.72 | 26.11 | 00:00:00 | | 2008-01-04 | 2,902,000 | 25.84 | 26.06 | 25.23 | 25.59 | 00:00:00 | | 2008-01-07 | 4,278,100 | 25.60 | 25.60 | 24.12 | 24.45 | 00:00:00 | | 2008-01-08 | 3,443,600 | 24.45 | 24.62 | 23.59 | 23.64 | 00:00:00 | | 2008-01-09 | 4,877,500 | 23.71 | 23.71 | 22.16 | 22.88 | 00:00:00 | | 2008-01-10 | 3,433,400 | 22.67 | 23.69 | 22.66 | 23.45 | 00:00:00 | | 2008-01-11 | 2,971,800 | 23.06 | 23.37 | 22.16 | 22.19 | 00:00:00 | | 2008-01-14 | 3,673,600 | 22.30 | 22.43 | 21.48 | 21.80 | 00:00:00 | | 2008-01-15 | 2,834,100 | 21.35 | 21.83 | 21.21 | 21.41 | 00:00:00 | | 2008-01-16 | 4,330,500 | 21.39 | 21.70 | 20.89 | 20.99 | 00:00:00 | | 2008-01-17 | 3,629,800 | 21.02 | 21.49 | 20.89 | 21.05 | 00:00:00 | | 2008-01-18 | 4,390,700 | 21.24 | 22.55 | 21.24 | 22.19 | 00:00:00 | | 2008-01-22 | 4,709,800 | 21.00 | 23.21 | 21.00 | 22.87 | 00:00:00 | | 2008-01-23 | 7,931,800 | 22.16 | 26.23 | 21.68 | 26.00 | 00:00:00 | | 2008-01-24 | 7,640,900 | 25.95 | 27.59 | 25.81 | 27.46 | 00:00:00 | | 2008-01-25 | 4,279,300 | 27.68 | 28.15 | 25.89 | 26.21 | 00:00:00 | | 2008-01-28 | 4,643,600 | 26.08 | 27.55 | 25.51 | 27.47 | 00:00:00 | | 2008-01-29 | 3,892,000 | 27.70 | 27.90 | 26.99 | 27.15 | 00:00:00 | | 2008-01-30 | 3,260,500 | 27.25 | 27.84 | 26.66 | 26.76 | 00:00:00 | | 2008-01-31 | 3,175,300 | 26.51 | 28.78 | 25.90 | 28.33 | 00:00:00 | | 2008-02-01 | 2,816,400 | 28.59 | 28.97 | 27.39 | 28.84 | 00:00:00 | | 2008-02-04 | 1,948,400 | 29.06 | 29.06 | 27.54 | 27.63 | 00:00:00 | | 2008-02-05 | 2,004,900 | 27.19 | 27.77 | 26.74 | 26.86 | 00:00:00 | | 2008-02-06 | 2,502,900 | 26.99 | 27.13 | 26.33 | 26.41 | 00:00:00 | | 2008-02-07 | 2,203,400 | 26.21 | 27.13 | 26.21 | 26.89 | 00:00:00 | | 2008-02-08 | 1,658,400 | 26.81 | 27.45 | 26.51 | 26.86 | 00:00:00 | | 2008-02-11 | 6,164,900 | 28.93 | 29.43 | 28.50 | 29.01 | 00:00:00 | | 2008-02-12 | 5,053,900 | 29.50 | 31.50 | 29.25 | 30.35 | 00:00:00 | | 2008-02-13 | 4,130,500 | 30.28 | 31.73 | 30.28 | 31.32 | 00:00:00 | | 2008-02-14 | 2,537,400 | 31.07 | 31.50 | 30.25 | 30.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
