|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,282,100 | 34.82 | 34.82 | 33.73 | 34.67 | 00:00:00 | | 2008-08-07 | 2,207,100 | 34.16 | 34.36 | 33.43 | 33.50 | 00:00:00 | | 2008-08-08 | 3,541,000 | 33.33 | 35.90 | 33.02 | 35.65 | 00:00:00 | | 2008-08-11 | 3,345,900 | 35.64 | 37.83 | 34.82 | 37.01 | 00:00:00 | | 2008-08-12 | 2,009,500 | 36.47 | 36.81 | 35.50 | 35.69 | 00:00:00 | | 2008-08-13 | 2,005,100 | 35.50 | 35.68 | 33.97 | 34.70 | 00:00:00 | | 2008-08-14 | 1,333,200 | 34.29 | 36.21 | 34.00 | 35.73 | 00:00:00 | | 2008-08-15 | 1,591,300 | 35.97 | 36.44 | 35.59 | 36.04 | 00:00:00 | | 2008-08-18 | 2,026,300 | 36.24 | 36.35 | 34.72 | 34.97 | 00:00:00 | | 2008-08-19 | 3,061,600 | 33.90 | 33.90 | 32.81 | 33.01 | 00:00:00 | | 2008-08-20 | 2,459,200 | 32.89 | 33.34 | 32.25 | 32.51 | 00:00:00 | | 2008-08-21 | 1,602,400 | 32.51 | 32.60 | 31.78 | 32.31 | 00:00:00 | | 2008-08-22 | 1,656,700 | 32.81 | 33.68 | 32.46 | 33.57 | 00:00:00 | | 2008-08-25 | 1,358,400 | 32.81 | 33.12 | 32.14 | 32.26 | 00:00:00 | | 2008-08-26 | 14,194,800 | 28.26 | 28.82 | 27.26 | 28.25 | 00:00:00 | | 2008-08-27 | 3,060,500 | 28.79 | 28.79 | 27.76 | 28.12 | 00:00:00 | | 2008-08-28 | 2,739,100 | 28.24 | 28.86 | 27.86 | 28.76 | 00:00:00 | | 2008-08-29 | 2,819,900 | 28.64 | 29.37 | 28.50 | 29.29 | 00:00:00 | | 2008-09-02 | 5,095,700 | 29.75 | 31.90 | 29.45 | 29.78 | 00:00:00 | | 2008-09-03 | 3,188,500 | 29.77 | 30.05 | 29.10 | 29.33 | 00:00:00 | | 2008-09-04 | 4,929,500 | 29.06 | 29.49 | 28.20 | 29.29 | 00:00:00 | | 2008-09-05 | 3,073,800 | 28.79 | 29.79 | 28.78 | 29.75 | 00:00:00 | | 2008-09-08 | 4,689,600 | 30.61 | 31.55 | 29.48 | 30.73 | 00:00:00 | | 2008-09-09 | 3,612,400 | 30.99 | 31.30 | 29.52 | 29.52 | 00:00:00 | | 2008-09-10 | 3,383,400 | 29.71 | 31.00 | 29.46 | 30.52 | 00:00:00 | | 2008-09-11 | 3,218,900 | 30.34 | 31.17 | 30.00 | 31.05 | 00:00:00 | | 2008-09-12 | 3,407,000 | 30.44 | 30.75 | 29.70 | 30.43 | 00:00:00 | | 2008-09-15 | 2,668,300 | 29.49 | 30.65 | 28.94 | 29.52 | 00:00:00 | | 2008-09-16 | 2,721,500 | 29.36 | 30.01 | 29.03 | 29.89 | 00:00:00 | | 2008-09-17 | 4,628,700 | 30.23 | 30.57 | 28.51 | 28.82 | 00:00:00 | | 2008-09-18 | 5,380,000 | 29.25 | 29.70 | 27.84 | 29.44 | 00:00:00 | | 2008-09-19 | 6,058,200 | 31.15 | 32.30 | 30.01 | 31.72 | 00:00:00 | | 2008-09-22 | 2,225,400 | 31.22 | 31.35 | 29.41 | 29.85 | 00:00:00 | | 2008-09-23 | 2,617,400 | 29.88 | 30.52 | 28.41 | 28.55 | 00:00:00 | | 2008-09-24 | 2,018,200 | 28.73 | 28.73 | 27.93 | 28.03 | 00:00:00 | | 2008-09-25 | 2,144,000 | 28.28 | 28.52 | 27.89 | 28.11 | 00:00:00 | | 2008-09-26 | 2,425,100 | 27.50 | 28.61 | 27.50 | 28.56 | 00:00:00 | | 2008-09-29 | 3,151,300 | 28.09 | 28.39 | 26.75 | 27.27 | 00:00:00 | | 2008-09-30 | 2,848,500 | 27.81 | 28.95 | 26.71 | 28.63 | 00:00:00 | | 2008-10-01 | 2,739,800 | 28.30 | 29.30 | 28.06 | 28.86 | 00:00:00 | | 2008-10-02 | 2,339,400 | 28.65 | 28.81 | 28.02 | 28.57 | 00:00:00 | | 2008-10-03 | 2,884,500 | 29.08 | 29.21 | 27.14 | 27.45 | 00:00:00 | | 2008-10-06 | 3,687,600 | 26.13 | 27.00 | 24.56 | 25.87 | 00:00:00 | | 2008-10-07 | 2,731,400 | 25.86 | 26.40 | 24.97 | 25.37 | 00:00:00 | | 2008-10-08 | 4,419,800 | 24.01 | 25.66 | 24.01 | 24.07 | 00:00:00 | | 2008-10-09 | 4,834,700 | 24.08 | 24.36 | 21.24 | 21.24 | 00:00:00 | | 2008-10-10 | 6,479,500 | 19.74 | 22.48 | 17.80 | 21.43 | 00:00:00 | | 2008-10-13 | 2,149,800 | 22.73 | 23.28 | 22.21 | 23.28 | 00:00:00 | | 2008-10-14 | 3,520,600 | 24.22 | 24.77 | 21.70 | 22.27 | 00:00:00 | | 2008-10-15 | 3,202,200 | 21.82 | 21.96 | 20.45 | 20.45 | 00:00:00 | | 2008-10-16 | 3,271,000 | 20.18 | 21.00 | 19.70 | 21.00 | 00:00:00 | | 2008-10-17 | 2,923,700 | 20.45 | 21.68 | 20.16 | 21.21 | 00:00:00 | | 2008-10-20 | 2,375,300 | 21.49 | 22.07 | 21.20 | 21.66 | 00:00:00 | | 2008-10-21 | 2,358,100 | 21.30 | 22.12 | 20.89 | 21.00 | 00:00:00 | | 2008-10-22 | 3,545,100 | 20.50 | 20.66 | 19.13 | 19.63 | 00:00:00 | | 2008-10-23 | 2,642,800 | 19.72 | 20.06 | 18.36 | 19.22 | 00:00:00 | | 2008-10-24 | 2,150,600 | 17.98 | 19.30 | 17.81 | 18.71 | 00:00:00 | | 2008-10-27 | 1,655,200 | 18.41 | 19.30 | 18.08 | 18.08 | 00:00:00 | | 2008-10-28 | 2,951,800 | 18.60 | 19.70 | 17.07 | 19.70 | 00:00:00 | | 2008-10-29 | 2,173,800 | 19.44 | 20.86 | 19.30 | 19.96 | 00:00:00 | | 2008-10-30 | 1,865,200 | 20.52 | 21.18 | 20.21 | 20.70 | 00:00:00 | | 2008-10-31 | 2,871,400 | 20.61 | 22.36 | 20.48 | 22.17 | 00:00:00 | | 2008-11-03 | 1,795,800 | 22.09 | 22.92 | 21.52 | 21.77 | 00:00:00 | | 2008-11-04 | 1,639,100 | 22.32 | 22.92 | 21.96 | 22.89 | 00:00:00 | | 2008-11-05 | 2,104,000 | 22.54 | 22.56 | 20.87 | 20.96 | 00:00:00 | | 2008-11-06 | 2,372,300 | 20.99 | 21.36 | 19.85 | 20.35 | 00:00:00 | | 2008-11-07 | 2,846,100 | 20.56 | 20.76 | 19.07 | 19.59 | 00:00:00 | | 2008-11-10 | 1,552,000 | 19.75 | 20.35 | 18.42 | 18.62 | 00:00:00 | | 2008-11-11 | 1,844,800 | 18.11 | 18.81 | 17.85 | 18.29 | 00:00:00 | | 2008-11-12 | 2,757,200 | 17.95 | 18.20 | 17.29 | 17.50 | 00:00:00 | | 2008-11-13 | 4,303,300 | 17.32 | 18.60 | 16.35 | 18.38 | 00:00:00 | | 2008-11-14 | 2,204,400 | 18.04 | 18.64 | 17.35 | 17.36 | 00:00:00 | | 2008-11-17 | 1,832,700 | 17.05 | 17.55 | 16.71 | 16.75 | 00:00:00 | | 2008-11-18 | 2,131,000 | 16.34 | 17.15 | 16.00 | 16.53 | 00:00:00 | | 2008-11-19 | 2,590,000 | 16.50 | 16.64 | 14.89 | 14.94 | 00:00:00 | | 2008-11-20 | 2,938,000 | 14.83 | 15.18 | 13.47 | 13.54 | 00:00:00 | | 2008-11-21 | 2,962,700 | 13.87 | 14.34 | 13.21 | 14.30 | 00:00:00 | | 2008-11-24 | 2,464,300 | 14.27 | 16.11 | 14.08 | 15.66 | 00:00:00 | | 2008-11-25 | 1,887,500 | 16.36 | 16.71 | 15.54 | 16.58 | 00:00:00 | | 2008-11-26 | 2,525,600 | 16.26 | 18.24 | 16.01 | 18.13 | 00:00:00 | | 2008-11-28 | 707,400 | 18.07 | 18.34 | 17.76 | 18.29 | 00:00:00 | | 2008-12-01 | 2,398,600 | 17.88 | 17.89 | 16.22 | 16.28 | 00:00:00 | | 2008-12-02 | 2,518,000 | 16.48 | 17.08 | 15.77 | 17.04 | 00:00:00 | | 2008-12-03 | 3,218,000 | 16.94 | 18.23 | 16.77 | 18.14 | 00:00:00 | | 2008-12-04 | 2,984,500 | 18.15 | 19.40 | 17.89 | 18.86 | 00:00:00 | | 2008-12-05 | 4,850,300 | 18.34 | 20.67 | 18.34 | 20.50 | 00:00:00 | | 2008-12-08 | 4,786,200 | 21.00 | 23.02 | 21.00 | 22.03 | 00:00:00 | | 2008-12-09 | 3,295,200 | 21.88 | 22.18 | 20.66 | 20.98 | 00:00:00 | | 2008-12-10 | 2,746,900 | 21.32 | 22.38 | 21.19 | 21.77 | 00:00:00 | | 2008-12-11 | 3,006,500 | 21.73 | 21.75 | 19.71 | 20.01 | 00:00:00 | | 2008-12-12 | 5,211,100 | 18.45 | 22.58 | 17.55 | 22.00 | 00:00:00 | | 2008-12-15 | 2,778,200 | 22.13 | 22.52 | 21.07 | 21.47 | 00:00:00 | | 2008-12-16 | 2,816,500 | 21.58 | 23.06 | 21.33 | 22.95 | 00:00:00 | | 2008-12-17 | 3,802,300 | 22.69 | 24.46 | 22.28 | 24.13 | 00:00:00 | | 2008-12-18 | 4,310,300 | 24.36 | 24.36 | 23.07 | 23.98 | 00:00:00 | | 2008-12-19 | 13,001,800 | 26.86 | 29.03 | 26.02 | 28.55 | 00:00:00 | | 2008-12-22 | 5,234,900 | 27.93 | 28.50 | 26.88 | 28.39 | 00:00:00 | | 2008-12-23 | 2,905,700 | 28.39 | 28.75 | 27.47 | 27.75 | 00:00:00 | | 2008-12-24 | 917,800 | 27.91 | 28.44 | 27.87 | 28.35 | 00:00:00 | | 2008-12-26 | 876,200 | 28.28 | 28.79 | 27.83 | 28.50 | 00:00:00 | | 2008-12-29 | 1,500,200 | 28.47 | 28.62 | 26.99 | 27.52 | 00:00:00 | | 2008-12-30 | 2,195,900 | 27.92 | 28.05 | 27.45 | 28.02 | 00:00:00 | | 2008-12-31 | 2,175,700 | 28.02 | 28.42 | 27.81 | 28.18 | 00:00:00 | | 2009-01-02 | 2,569,600 | 28.49 | 29.76 | 27.83 | 29.54 | 00:00:00 | | 2009-01-05 | 2,739,800 | 29.26 | 29.56 | 28.40 | 28.74 | 00:00:00 | | 2009-01-06 | 3,214,300 | 29.09 | 29.34 | 28.05 | 28.94 | 00:00:00 | | 2009-01-07 | 3,392,500 | 28.25 | 28.60 | 27.30 | 27.46 | 00:00:00 | | 2009-01-08 | 3,304,200 | 27.26 | 28.19 | 26.56 | 27.63 | 00:00:00 | | 2009-01-09 | 1,723,000 | 27.59 | 27.69 | 26.62 | 26.68 | 00:00:00 | | 2009-01-12 | 3,163,300 | 26.50 | 26.89 | 25.22 | 25.71 | 00:00:00 | | 2009-01-13 | 2,223,600 | 26.19 | 26.66 | 25.23 | 25.66 | 00:00:00 | | 2009-01-14 | 2,945,200 | 24.81 | 25.01 | 24.07 | 24.40 | 00:00:00 | | 2009-01-15 | 2,856,200 | 24.49 | 25.71 | 23.63 | 25.14 | 00:00:00 | | 2009-01-16 | 2,719,400 | 25.62 | 26.10 | 24.94 | 25.97 | 00:00:00 | | 2009-01-20 | 2,937,400 | 25.81 | 26.01 | 23.32 | 23.55 | 00:00:00 | | 2009-01-21 | 3,067,100 | 23.72 | 25.02 | 23.57 | 24.90 | 00:00:00 | | 2009-01-22 | 4,526,000 | 25.30 | 27.81 | 24.56 | 27.00 | 00:00:00 | | 2009-01-23 | 2,556,600 | 26.25 | 27.03 | 25.99 | 26.63 | 00:00:00 | | 2009-01-26 | 2,210,600 | 26.82 | 27.93 | 26.56 | 27.15 | 00:00:00 | | 2009-01-27 | 2,162,800 | 27.37 | 28.00 | 26.96 | 27.70 | 00:00:00 | | 2009-01-28 | 2,895,900 | 28.23 | 28.59 | 27.71 | 28.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
