|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 2,537,400 | 31.07 | 31.50 | 30.25 | 30.35 | 00:00:00 | 2008-02-15 | 2,017,300 | 30.16 | 30.65 | 29.81 | 30.54 | 00:00:00 | 2008-02-19 | 1,386,000 | 31.10 | 31.30 | 30.28 | 30.51 | 00:00:00 | 2008-02-20 | 2,265,100 | 30.32 | 31.75 | 30.09 | 31.61 | 00:00:00 | 2008-02-21 | 1,444,700 | 31.69 | 32.00 | 30.97 | 31.08 | 00:00:00 | 2008-02-22 | 1,148,500 | 31.27 | 31.49 | 30.62 | 31.38 | 00:00:00 | 2008-02-25 | 1,550,000 | 31.29 | 32.21 | 30.76 | 32.20 | 00:00:00 | 2008-02-26 | 2,717,200 | 32.17 | 33.53 | 32.06 | 33.22 | 00:00:00 | 2008-02-27 | 1,742,400 | 32.80 | 33.13 | 32.04 | 32.15 | 00:00:00 | 2008-02-28 | 1,581,200 | 32.15 | 32.15 | 31.02 | 31.14 | 00:00:00 | 2008-02-29 | 2,067,000 | 30.83 | 31.84 | 30.67 | 30.83 | 00:00:00 | 2008-03-03 | 2,454,300 | 31.99 | 31.99 | 30.76 | 31.16 | 00:00:00 | 2008-03-04 | 2,128,900 | 30.94 | 31.36 | 30.52 | 31.14 | 00:00:00 | 2008-03-05 | 2,450,400 | 31.26 | 31.74 | 30.52 | 30.63 | 00:00:00 | 2008-03-06 | 2,437,000 | 30.37 | 30.45 | 28.88 | 29.00 | 00:00:00 | 2008-03-07 | 3,055,800 | 28.74 | 28.81 | 27.83 | 28.25 | 00:00:00 | 2008-03-10 | 1,593,200 | 28.44 | 29.29 | 28.15 | 28.20 | 00:00:00 | 2008-03-11 | 3,040,900 | 28.89 | 29.19 | 27.80 | 29.18 | 00:00:00 | 2008-03-12 | 2,393,800 | 29.29 | 30.63 | 28.96 | 29.67 | 00:00:00 | 2008-03-13 | 3,417,000 | 29.20 | 29.47 | 27.82 | 29.43 | 00:00:00 | 2008-03-14 | 2,504,400 | 29.70 | 29.77 | 28.25 | 29.28 | 00:00:00 | 2008-03-17 | 3,135,600 | 28.60 | 29.86 | 28.14 | 29.46 | 00:00:00 | 2008-03-18 | 4,522,200 | 29.54 | 31.26 | 29.48 | 29.86 | 00:00:00 | 2008-03-19 | 5,667,200 | 30.99 | 32.86 | 30.64 | 31.83 | 00:00:00 | 2008-03-20 | 5,035,100 | 32.32 | 34.44 | 32.32 | 34.35 | 00:00:00 | 2008-03-24 | 2,884,800 | 34.42 | 35.30 | 33.99 | 34.09 | 00:00:00 | 2008-03-25 | 2,360,300 | 34.60 | 34.68 | 33.53 | 34.21 | 00:00:00 | 2008-03-26 | 2,548,400 | 34.10 | 34.25 | 33.03 | 33.28 | 00:00:00 | 2008-03-27 | 2,359,300 | 33.28 | 33.31 | 32.19 | 32.20 | 00:00:00 | 2008-03-28 | 2,029,100 | 32.29 | 32.94 | 31.37 | 31.69 | 00:00:00 | 2008-03-31 | 1,820,100 | 31.62 | 32.77 | 31.51 | 32.55 | 00:00:00 | 2008-04-01 | 2,600,300 | 32.59 | 34.36 | 32.56 | 34.34 | 00:00:00 | 2008-04-02 | 2,372,100 | 34.35 | 34.95 | 34.02 | 34.87 | 00:00:00 | 2008-04-03 | 2,693,500 | 34.59 | 35.04 | 34.24 | 34.95 | 00:00:00 | 2008-04-04 | 2,518,100 | 35.13 | 35.58 | 33.97 | 34.41 | 00:00:00 | 2008-04-07 | 2,167,200 | 34.53 | 35.13 | 34.26 | 34.90 | 00:00:00 | 2008-04-08 | 1,478,400 | 34.64 | 34.85 | 33.73 | 34.00 | 00:00:00 | 2008-04-09 | 1,718,100 | 33.93 | 34.41 | 32.93 | 33.32 | 00:00:00 | 2008-04-10 | 1,677,100 | 33.00 | 34.57 | 33.00 | 34.38 | 00:00:00 | 2008-04-11 | 1,271,200 | 34.16 | 34.95 | 33.77 | 33.95 | 00:00:00 | 2008-04-14 | 1,483,300 | 33.69 | 33.95 | 33.02 | 33.28 | 00:00:00 | 2008-04-15 | 2,133,700 | 33.43 | 34.60 | 33.24 | 34.44 | 00:00:00 | 2008-04-16 | 1,533,500 | 34.55 | 35.16 | 34.44 | 34.90 | 00:00:00 | 2008-04-17 | 1,665,000 | 34.86 | 35.43 | 34.71 | 35.35 | 00:00:00 | 2008-04-18 | 1,465,700 | 35.65 | 36.22 | 35.42 | 35.72 | 00:00:00 | 2008-04-21 | 852,800 | 35.45 | 35.83 | 35.03 | 35.52 | 00:00:00 | 2008-04-22 | 1,782,300 | 35.17 | 35.53 | 33.88 | 34.58 | 00:00:00 | 2008-04-23 | 1,778,100 | 34.81 | 35.44 | 34.32 | 34.43 | 00:00:00 | 2008-04-24 | 1,340,400 | 33.59 | 34.91 | 33.54 | 34.50 | 00:00:00 | 2008-04-25 | 2,183,000 | 34.35 | 35.92 | 34.08 | 35.74 | 00:00:00 | 2008-04-28 | 2,642,600 | 35.75 | 36.00 | 34.84 | 35.08 | 00:00:00 | 2008-04-29 | 1,133,500 | 35.00 | 35.46 | 34.90 | 35.34 | 00:00:00 | 2008-04-30 | 3,253,800 | 35.63 | 37.03 | 35.46 | 35.58 | 00:00:00 | 2008-05-01 | 2,234,800 | 35.72 | 37.03 | 35.35 | 36.97 | 00:00:00 | 2008-05-02 | 2,314,800 | 37.25 | 37.73 | 36.24 | 36.53 | 00:00:00 | 2008-05-05 | 2,134,700 | 36.47 | 37.48 | 35.89 | 37.01 | 00:00:00 | 2008-05-06 | 1,173,900 | 36.58 | 37.00 | 36.19 | 36.91 | 00:00:00 | 2008-05-07 | 1,899,400 | 36.98 | 37.67 | 36.31 | 36.50 | 00:00:00 | 2008-05-08 | 3,111,100 | 36.57 | 37.00 | 36.04 | 36.75 | 00:00:00 | 2008-05-09 | 2,004,800 | 36.48 | 37.11 | 35.59 | 35.77 | 00:00:00 | 2008-05-12 | 1,136,600 | 35.80 | 36.98 | 35.80 | 36.91 | 00:00:00 | 2008-05-13 | 1,116,300 | 37.02 | 37.12 | 36.37 | 37.02 | 00:00:00 | 2008-05-14 | 1,386,700 | 37.26 | 37.68 | 37.02 | 37.18 | 00:00:00 | 2008-05-15 | 1,098,900 | 36.98 | 37.64 | 36.58 | 37.45 | 00:00:00 | 2008-05-16 | 2,202,200 | 37.59 | 37.59 | 35.63 | 36.02 | 00:00:00 | 2008-05-19 | 1,621,700 | 36.21 | 36.79 | 35.92 | 36.18 | 00:00:00 | 2008-05-20 | 2,347,700 | 35.90 | 36.18 | 34.19 | 34.47 | 00:00:00 | 2008-05-21 | 3,229,900 | 34.53 | 34.72 | 32.44 | 32.96 | 00:00:00 | 2008-05-22 | 1,871,100 | 32.90 | 33.48 | 32.75 | 33.21 | 00:00:00 | 2008-05-23 | 2,760,000 | 32.74 | 32.92 | 31.42 | 31.74 | 00:00:00 | 2008-05-27 | 3,310,700 | 32.73 | 33.96 | 32.66 | 33.18 | 00:00:00 | 2008-05-28 | 2,346,300 | 33.49 | 34.15 | 33.32 | 34.01 | 00:00:00 | 2008-05-29 | 2,260,200 | 34.32 | 34.83 | 33.71 | 34.55 | 00:00:00 | 2008-05-30 | 1,821,900 | 34.76 | 34.76 | 33.65 | 34.25 | 00:00:00 | 2008-06-02 | 2,483,200 | 34.26 | 34.43 | 33.29 | 33.80 | 00:00:00 | 2008-06-03 | 2,753,700 | 33.86 | 34.39 | 33.22 | 33.56 | 00:00:00 | 2008-06-04 | 2,446,400 | 33.18 | 34.34 | 32.88 | 33.94 | 00:00:00 | 2008-06-05 | 1,851,300 | 33.80 | 34.49 | 33.41 | 33.84 | 00:00:00 | 2008-06-06 | 3,633,400 | 33.83 | 33.83 | 31.98 | 32.16 | 00:00:00 | 2008-06-09 | 2,095,900 | 32.47 | 33.00 | 31.69 | 32.01 | 00:00:00 | 2008-06-10 | 4,121,800 | 31.72 | 32.43 | 31.11 | 32.09 | 00:00:00 | 2008-06-11 | 3,067,200 | 31.77 | 32.12 | 30.53 | 30.74 | 00:00:00 | 2008-06-12 | 2,727,500 | 30.72 | 32.21 | 30.72 | 31.49 | 00:00:00 | 2008-06-13 | 2,292,200 | 32.22 | 33.20 | 31.98 | 32.47 | 00:00:00 | 2008-06-16 | 2,284,500 | 32.20 | 33.30 | 31.68 | 33.13 | 00:00:00 | 2008-06-17 | 2,299,900 | 33.06 | 33.13 | 31.83 | 32.01 | 00:00:00 | 2008-06-18 | 1,865,100 | 31.44 | 32.32 | 31.01 | 31.40 | 00:00:00 | 2008-06-19 | 1,988,900 | 31.50 | 32.36 | 31.01 | 32.14 | 00:00:00 | 2008-06-20 | 2,510,600 | 31.99 | 32.65 | 31.02 | 31.64 | 00:00:00 | 2008-06-23 | 2,322,600 | 32.13 | 32.35 | 30.53 | 30.65 | 00:00:00 | 2008-06-24 | 4,811,200 | 30.48 | 32.00 | 30.00 | 31.60 | 00:00:00 | 2008-06-25 | 6,567,700 | 32.75 | 34.13 | 32.57 | 33.76 | 00:00:00 | 2008-06-26 | 3,101,700 | 33.45 | 33.51 | 32.53 | 32.63 | 00:00:00 | 2008-06-27 | 2,928,800 | 32.59 | 33.11 | 31.46 | 32.26 | 00:00:00 | 2008-06-30 | 2,174,900 | 32.21 | 32.92 | 31.58 | 31.94 | 00:00:00 | 2008-07-01 | 3,084,800 | 31.25 | 32.40 | 30.87 | 32.04 | 00:00:00 | 2008-07-02 | 2,515,200 | 32.32 | 32.65 | 30.67 | 30.72 | 00:00:00 | 2008-07-03 | 1,542,600 | 30.92 | 31.63 | 30.79 | 31.45 | 00:00:00 | 2008-07-07 | 2,194,200 | 31.79 | 32.20 | 30.94 | 31.35 | 00:00:00 | 2008-07-08 | 2,516,000 | 31.22 | 32.96 | 31.21 | 32.96 | 00:00:00 | 2008-07-09 | 2,526,400 | 32.77 | 32.89 | 31.40 | 31.40 | 00:00:00 | 2008-07-10 | 4,178,300 | 31.43 | 31.43 | 29.95 | 30.20 | 00:00:00 | 2008-07-11 | 3,764,000 | 29.68 | 29.95 | 28.71 | 29.21 | 00:00:00 | 2008-07-14 | 2,207,600 | 29.67 | 30.30 | 29.24 | 29.38 | 00:00:00 | 2008-07-15 | 3,949,400 | 28.87 | 29.80 | 27.58 | 29.04 | 00:00:00 | 2008-07-16 | 2,601,200 | 29.05 | 30.50 | 28.61 | 30.41 | 00:00:00 | 2008-07-17 | 3,382,700 | 29.75 | 31.82 | 29.22 | 31.71 | 00:00:00 | 2008-07-18 | 2,584,400 | 31.84 | 32.26 | 30.83 | 31.52 | 00:00:00 | 2008-07-21 | 1,873,500 | 31.52 | 31.94 | 30.42 | 30.52 | 00:00:00 | 2008-07-22 | 2,469,100 | 30.23 | 31.92 | 29.91 | 31.86 | 00:00:00 | 2008-07-23 | 5,084,000 | 31.98 | 33.95 | 31.35 | 33.44 | 00:00:00 | 2008-07-24 | 3,884,600 | 33.31 | 33.80 | 31.68 | 31.81 | 00:00:00 | 2008-07-25 | 1,997,600 | 32.02 | 32.48 | 31.08 | 31.10 | 00:00:00 | 2008-07-28 | 2,393,900 | 30.99 | 32.16 | 30.71 | 31.10 | 00:00:00 | 2008-07-29 | 3,773,300 | 30.51 | 32.58 | 30.21 | 32.50 | 00:00:00 | 2008-07-30 | 3,269,500 | 32.67 | 33.62 | 32.18 | 33.39 | 00:00:00 | 2008-07-31 | 2,882,600 | 33.07 | 33.69 | 32.25 | 32.57 | 00:00:00 | 2008-08-01 | 2,250,700 | 32.73 | 32.97 | 31.55 | 32.07 | 00:00:00 | 2008-08-04 | 2,147,600 | 31.98 | 32.56 | 31.55 | 32.18 | 00:00:00 | 2008-08-05 | 3,818,700 | 32.59 | 34.93 | 32.59 | 34.80 | 00:00:00 | 2008-08-06 | 2,282,100 | 34.82 | 34.82 | 33.73 | 34.67 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|