|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 651,300 | 16.50 | 16.69 | 16.19 | 16.62 | 00:00:00 | | 2000-06-26 | 221,600 | 16.69 | 17.06 | 16.38 | 16.44 | 00:00:00 | | 2000-06-27 | 187,600 | 16.56 | 16.75 | 16.38 | 16.56 | 00:00:00 | | 2000-06-28 | 433,400 | 16.56 | 16.62 | 15.56 | 15.83 | 00:00:00 | | 2000-06-29 | 637,600 | 15.81 | 16.19 | 15.75 | 16.19 | 00:00:00 | | 2000-06-30 | 582,800 | 16.00 | 16.81 | 16.00 | 16.25 | 00:00:00 | | 2000-07-03 | 191,000 | 16.38 | 16.62 | 15.81 | 16.44 | 00:00:00 | | 2000-07-05 | 183,200 | 16.69 | 16.75 | 16.38 | 16.38 | 00:00:00 | | 2000-07-06 | 348,200 | 16.44 | 16.94 | 16.44 | 16.94 | 00:00:00 | | 2000-07-07 | 434,800 | 16.81 | 17.50 | 16.81 | 17.44 | 00:00:00 | | 2000-07-10 | 168,600 | 17.31 | 17.44 | 16.94 | 17.13 | 00:00:00 | | 2000-07-11 | 698,600 | 17.00 | 17.94 | 17.00 | 17.69 | 00:00:00 | | 2000-07-12 | 258,400 | 17.56 | 17.88 | 17.25 | 17.62 | 00:00:00 | | 2000-07-13 | 227,000 | 17.50 | 17.62 | 17.19 | 17.31 | 00:00:00 | | 2000-07-14 | 105,400 | 17.31 | 17.44 | 17.06 | 17.25 | 00:00:00 | | 2000-07-17 | 197,200 | 17.13 | 17.44 | 16.88 | 17.37 | 00:00:00 | | 2000-07-18 | 106,400 | 17.25 | 17.25 | 16.88 | 17.00 | 00:00:00 | | 2000-07-19 | 187,000 | 17.06 | 17.13 | 16.75 | 17.00 | 00:00:00 | | 2000-07-20 | 172,000 | 16.94 | 17.25 | 16.94 | 17.13 | 00:00:00 | | 2000-07-21 | 119,800 | 17.00 | 17.25 | 17.00 | 17.06 | 00:00:00 | | 2000-07-24 | 252,800 | 16.94 | 17.06 | 16.81 | 17.00 | 00:00:00 | | 2000-07-25 | 1,361,600 | 16.94 | 17.00 | 16.81 | 16.94 | 00:00:00 | | 2000-07-26 | 733,000 | 16.81 | 18.34 | 16.81 | 18.31 | 00:00:00 | | 2000-07-27 | 994,000 | 18.25 | 18.25 | 17.75 | 17.88 | 00:00:00 | | 2000-07-28 | 377,600 | 17.81 | 17.81 | 17.19 | 17.25 | 00:00:00 | | 2000-07-31 | 595,400 | 17.25 | 17.56 | 16.19 | 16.31 | 00:00:00 | | 2000-08-01 | 316,400 | 16.38 | 16.94 | 16.31 | 16.81 | 00:00:00 | | 2000-08-02 | 463,000 | 16.69 | 17.44 | 16.56 | 16.69 | 00:00:00 | | 2000-08-03 | 404,000 | 16.69 | 16.94 | 16.56 | 16.62 | 00:00:00 | | 2000-08-04 | 293,100 | 16.62 | 17.62 | 16.62 | 17.50 | 00:00:00 | | 2000-08-07 | 230,700 | 17.56 | 17.56 | 17.19 | 17.31 | 00:00:00 | | 2000-08-08 | 252,600 | 17.19 | 17.31 | 17.06 | 17.13 | 00:00:00 | | 2000-08-09 | 240,300 | 17.06 | 17.19 | 16.88 | 16.88 | 00:00:00 | | 2000-08-10 | 471,600 | 16.94 | 17.13 | 16.81 | 16.81 | 00:00:00 | | 2000-08-11 | 325,400 | 16.94 | 16.94 | 16.75 | 16.81 | 00:00:00 | | 2000-08-14 | 197,200 | 16.88 | 17.13 | 16.75 | 16.94 | 00:00:00 | | 2000-08-15 | 232,400 | 16.81 | 17.19 | 16.50 | 16.75 | 00:00:00 | | 2000-08-16 | 181,400 | 16.62 | 17.13 | 16.62 | 16.94 | 00:00:00 | | 2000-08-17 | 605,800 | 16.88 | 17.19 | 16.88 | 17.06 | 00:00:00 | | 2000-08-18 | 417,600 | 16.94 | 17.25 | 16.94 | 17.06 | 00:00:00 | | 2000-08-21 | 368,000 | 17.13 | 17.56 | 17.13 | 17.44 | 00:00:00 | | 2000-08-22 | 462,600 | 17.31 | 17.62 | 17.31 | 17.44 | 00:00:00 | | 2000-08-23 | 560,700 | 17.56 | 17.56 | 16.69 | 16.81 | 00:00:00 | | 2000-08-24 | 372,400 | 16.94 | 17.50 | 16.81 | 17.37 | 00:00:00 | | 2000-08-25 | 555,300 | 17.37 | 18.25 | 17.13 | 18.06 | 00:00:00 | | 2000-08-28 | 2,127 | 11.96 | 11.96 | 11.58 | 11.71 | 00:00:00 | | 2000-08-29 | 2,005 | 11.63 | 11.79 | 11.58 | 11.71 | 00:00:00 | | 2000-08-30 | 189,300 | 17.62 | 17.94 | 17.37 | 17.50 | 00:00:00 | | 2000-08-31 | 389,700 | 17.37 | 17.75 | 17.37 | 17.70 | 00:00:00 | | 2000-09-01 | 221,600 | 17.56 | 17.94 | 17.37 | 17.94 | 00:00:00 | | 2000-09-05 | 391,000 | 17.69 | 17.69 | 17.06 | 17.69 | 00:00:00 | | 2000-09-06 | 262,500 | 17.69 | 18.06 | 17.50 | 17.88 | 00:00:00 | | 2000-09-07 | 185,000 | 17.88 | 17.88 | 17.19 | 17.37 | 00:00:00 | | 2000-09-08 | 182,200 | 17.37 | 17.44 | 16.88 | 17.31 | 00:00:00 | | 2000-09-11 | 191,800 | 17.25 | 17.62 | 17.06 | 17.31 | 00:00:00 | | 2000-09-12 | 230,600 | 17.31 | 17.62 | 17.13 | 17.25 | 00:00:00 | | 2000-09-13 | 168,000 | 17.50 | 17.56 | 17.25 | 17.50 | 00:00:00 | | 2000-09-14 | 179,400 | 17.37 | 17.37 | 16.81 | 17.13 | 00:00:00 | | 2000-09-15 | 473,000 | 16.62 | 18.12 | 16.62 | 17.88 | 00:00:00 | | 2000-09-18 | 386,800 | 17.62 | 17.62 | 17.00 | 17.25 | 00:00:00 | | 2000-09-19 | 310,400 | 17.44 | 17.50 | 17.06 | 17.31 | 00:00:00 | | 2000-09-20 | 663,800 | 18.87 | 18.87 | 18.00 | 18.56 | 00:00:00 | | 2000-09-21 | 937,600 | 18.44 | 20.25 | 18.38 | 20.13 | 00:00:00 | | 2000-09-22 | 528,800 | 20.00 | 20.50 | 19.88 | 20.31 | 00:00:00 | | 2000-09-25 | 488,800 | 20.19 | 20.37 | 20.00 | 20.37 | 00:00:00 | | 2000-09-26 | 577,400 | 20.37 | 20.69 | 20.19 | 20.56 | 00:00:00 | | 2000-09-27 | 820,500 | 19.75 | 20.81 | 19.75 | 20.50 | 00:00:00 | | 2000-09-28 | 817,000 | 20.62 | 21.06 | 20.19 | 21.00 | 00:00:00 | | 2000-09-29 | 627,400 | 21.00 | 21.38 | 20.75 | 20.81 | 00:00:00 | | 2000-10-02 | 394,000 | 20.88 | 21.06 | 20.62 | 21.00 | 00:00:00 | | 2000-10-03 | 503,800 | 21.00 | 21.19 | 20.62 | 20.94 | 00:00:00 | | 2000-10-04 | 617,100 | 20.81 | 21.25 | 20.81 | 21.06 | 00:00:00 | | 2000-10-05 | 547,000 | 21.25 | 21.56 | 21.00 | 21.56 | 00:00:00 | | 2000-10-06 | 791,600 | 21.44 | 21.87 | 20.94 | 21.25 | 00:00:00 | | 2000-10-09 | 356,600 | 21.31 | 21.38 | 20.56 | 21.06 | 00:00:00 | | 2000-10-10 | 494,600 | 21.25 | 21.44 | 20.75 | 21.25 | 00:00:00 | | 2000-10-11 | 615,800 | 21.06 | 21.69 | 21.06 | 21.38 | 00:00:00 | | 2000-10-12 | 356,000 | 21.50 | 21.50 | 20.00 | 20.50 | 00:00:00 | | 2000-10-13 | 299,800 | 20.13 | 21.19 | 19.94 | 20.94 | 00:00:00 | | 2000-10-16 | 399,300 | 21.06 | 21.75 | 21.06 | 21.69 | 00:00:00 | | 2000-10-17 | 443,000 | 21.56 | 21.75 | 20.44 | 20.94 | 00:00:00 | | 2000-10-18 | 178,500 | 21.00 | 21.31 | 20.56 | 21.12 | 00:00:00 | | 2000-10-19 | 490,200 | 20.94 | 21.06 | 20.62 | 20.81 | 00:00:00 | | 2000-10-20 | 198,800 | 20.88 | 21.87 | 20.88 | 21.50 | 00:00:00 | | 2000-10-23 | 351,300 | 21.63 | 22.56 | 21.56 | 22.38 | 00:00:00 | | 2000-10-24 | 571,000 | 22.19 | 22.50 | 21.81 | 22.19 | 00:00:00 | | 2000-10-25 | 248,800 | 22.00 | 22.00 | 21.25 | 21.63 | 00:00:00 | | 2000-10-26 | 368,200 | 21.81 | 21.81 | 20.50 | 21.00 | 00:00:00 | | 2000-10-27 | 405,000 | 21.06 | 22.62 | 21.00 | 22.44 | 00:00:00 | | 2000-10-30 | 626,800 | 22.19 | 22.88 | 22.12 | 22.38 | 00:00:00 | | 2000-10-31 | 740,200 | 22.00 | 22.75 | 22.00 | 22.50 | 00:00:00 | | 2000-11-01 | 813,200 | 22.62 | 22.94 | 22.06 | 22.50 | 00:00:00 | | 2000-11-02 | 260,000 | 22.50 | 22.88 | 22.25 | 22.38 | 00:00:00 | | 2000-11-03 | 1,008,200 | 22.94 | 24.00 | 22.88 | 23.94 | 00:00:00 | | 2000-11-06 | 658,400 | 24.12 | 24.25 | 23.37 | 23.50 | 00:00:00 | | 2000-11-07 | 481,800 | 23.62 | 23.69 | 22.81 | 23.00 | 00:00:00 | | 2000-11-08 | 365,800 | 23.00 | 23.00 | 22.62 | 22.81 | 00:00:00 | | 2000-11-09 | 209,200 | 22.94 | 22.94 | 22.44 | 22.75 | 00:00:00 | | 2000-11-10 | 293,800 | 22.50 | 23.37 | 22.50 | 23.00 | 00:00:00 | | 2000-11-13 | 225,000 | 23.13 | 24.00 | 22.94 | 23.69 | 00:00:00 | | 2000-11-14 | 328,400 | 23.62 | 23.94 | 23.31 | 23.50 | 00:00:00 | | 2000-11-15 | 375,600 | 23.75 | 23.94 | 23.50 | 23.75 | 00:00:00 | | 2000-11-16 | 409,800 | 23.75 | 24.00 | 23.50 | 23.94 | 00:00:00 | | 2000-11-17 | 427,400 | 23.94 | 24.63 | 23.88 | 24.56 | 00:00:00 | | 2000-11-20 | 644,200 | 24.44 | 26.06 | 24.44 | 25.31 | 00:00:00 | | 2000-11-21 | 1,027,600 | 26.00 | 26.00 | 25.50 | 25.75 | 00:00:00 | | 2000-11-22 | 768,200 | 25.62 | 26.25 | 25.12 | 26.00 | 00:00:00 | | 2000-11-24 | 207,200 | 26.00 | 26.13 | 25.81 | 25.88 | 00:00:00 | | 2000-11-27 | 533,000 | 25.75 | 26.19 | 25.75 | 26.06 | 00:00:00 | | 2000-11-28 | 489,800 | 26.13 | 26.50 | 25.75 | 26.00 | 00:00:00 | | 2000-11-29 | 799,500 | 25.88 | 26.37 | 25.81 | 26.06 | 00:00:00 | | 2000-11-30 | 389,400 | 26.19 | 26.37 | 25.69 | 26.37 | 00:00:00 | | 2000-12-01 | 538,600 | 26.50 | 26.94 | 26.37 | 26.56 | 00:00:00 | | 2000-12-04 | 386,200 | 26.50 | 27.00 | 26.50 | 26.62 | 00:00:00 | | 2000-12-05 | 792,300 | 26.62 | 26.62 | 25.88 | 26.00 | 00:00:00 | | 2000-12-06 | 537,400 | 26.06 | 26.13 | 25.25 | 25.69 | 00:00:00 | | 2000-12-07 | 804,900 | 25.69 | 26.13 | 25.38 | 25.69 | 00:00:00 | | 2000-12-08 | 357,200 | 25.94 | 26.06 | 24.81 | 25.44 | 00:00:00 | | 2000-12-11 | 357,800 | 25.50 | 25.50 | 24.75 | 24.87 | 00:00:00 | | 2000-12-12 | 412,600 | 24.87 | 25.31 | 24.56 | 25.00 | 00:00:00 | | 2000-12-13 | 441,800 | 25.00 | 25.19 | 24.50 | 25.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
