|
 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 | | 2009-01-28 | 2,895,900 | 28.23 | 28.59 | 27.71 | 28.12 | 00:00:00 | | 2009-01-29 | 2,427,800 | 27.31 | 27.96 | 27.10 | 27.37 | 00:00:00 | | 2009-01-30 | 2,221,400 | 27.27 | 27.46 | 25.93 | 26.22 | 00:00:00 | | 2009-02-02 | 1,983,900 | 25.50 | 26.49 | 25.41 | 26.18 | 00:00:00 | | 2009-02-03 | 2,310,100 | 26.19 | 27.34 | 25.44 | 27.03 | 00:00:00 | | 2009-02-04 | 5,043,300 | 27.03 | 28.44 | 26.59 | 27.89 | 00:00:00 | | 2009-02-05 | 2,396,500 | 27.82 | 28.55 | 27.62 | 28.45 | 00:00:00 | | 2009-02-06 | 2,563,100 | 28.49 | 29.28 | 28.22 | 28.69 | 00:00:00 | | 2009-02-09 | 1,879,100 | 28.65 | 28.72 | 27.77 | 28.60 | 00:00:00 | | 2009-02-10 | 3,319,200 | 28.29 | 28.60 | 27.00 | 27.24 | 00:00:00 | | 2009-02-11 | 3,400,800 | 27.55 | 28.39 | 27.39 | 28.18 | 00:00:00 | | 2009-02-12 | 5,176,400 | 27.50 | 29.38 | 27.50 | 29.27 | 00:00:00 | | 2009-02-13 | 4,358,500 | 28.99 | 29.69 | 28.59 | 29.32 | 00:00:00 | | 2009-02-17 | 4,626,000 | 28.31 | 28.53 | 27.61 | 27.98 | 00:00:00 | | 2009-02-18 | 4,104,600 | 28.09 | 28.46 | 27.29 | 27.60 | 00:00:00 | | 2009-02-19 | 2,860,800 | 27.98 | 28.76 | 27.13 | 27.24 | 00:00:00 | | 2009-02-20 | 5,744,500 | 26.81 | 28.53 | 26.73 | 28.23 | 00:00:00 | | 2009-02-23 | 4,372,600 | 28.52 | 29.00 | 27.33 | 27.39 | 00:00:00 | | 2009-02-24 | 4,684,700 | 27.55 | 28.49 | 27.39 | 28.37 | 00:00:00 | | 2009-02-25 | 4,177,900 | 28.17 | 28.75 | 27.64 | 28.11 | 00:00:00 | | 2009-02-26 | 6,314,300 | 28.55 | 28.55 | 26.00 | 26.34 | 00:00:00 | | 2009-02-27 | 4,936,600 | 25.99 | 27.44 | 25.82 | 27.14 | 00:00:00 | | 2009-03-02 | 4,343,600 | 26.65 | 27.00 | 25.49 | 25.72 | 00:00:00 | | 2009-03-03 | 3,804,900 | 25.88 | 26.46 | 24.81 | 25.24 | 00:00:00 | | 2009-03-04 | 3,946,200 | 25.80 | 26.25 | 25.28 | 25.49 | 00:00:00 | | 2009-03-05 | 4,601,500 | 24.99 | 25.74 | 24.26 | 24.73 | 00:00:00 | | 2009-03-06 | 4,002,400 | 24.95 | 25.63 | 24.11 | 24.86 | 00:00:00 | | 2009-03-09 | 2,558,500 | 24.43 | 25.18 | 24.22 | 24.32 | 00:00:00 | | 2009-03-10 | 4,632,300 | 24.78 | 27.20 | 24.51 | 26.97 | 00:00:00 | | 2009-03-11 | 4,151,100 | 25.92 | 27.33 | 25.92 | 26.79 | 00:00:00 | | 2009-03-12 | 4,789,900 | 26.77 | 28.56 | 26.75 | 28.12 | 00:00:00 | | 2009-03-13 | 3,565,900 | 28.21 | 28.88 | 27.62 | 28.60 | 00:00:00 | | 2009-03-16 | 5,169,800 | 28.90 | 29.98 | 28.68 | 28.78 | 00:00:00 | | 2009-03-17 | 5,156,600 | 28.72 | 29.90 | 28.35 | 29.90 | 00:00:00 | | 2009-03-18 | 17,815,700 | 33.52 | 36.07 | 33.12 | 35.87 | 00:00:00 | | 2009-03-19 | 6,008,800 | 35.67 | 36.19 | 34.34 | 34.94 | 00:00:00 | | 2009-03-20 | 5,234,400 | 34.94 | 34.94 | 33.21 | 33.88 | 00:00:00 | | 2009-03-23 | 4,977,900 | 34.38 | 36.16 | 33.80 | 36.16 | 00:00:00 | | 2009-03-24 | 4,606,900 | 35.59 | 36.58 | 34.36 | 34.40 | 00:00:00 | | 2009-03-25 | 4,504,900 | 34.97 | 35.70 | 33.81 | 35.17 | 00:00:00 | | 2009-03-26 | 4,880,000 | 35.47 | 37.59 | 35.32 | 37.01 | 00:00:00 | | 2009-03-27 | 3,487,000 | 36.11 | 36.45 | 35.32 | 35.41 | 00:00:00 | | 2009-03-30 | 3,489,600 | 34.94 | 35.03 | 34.31 | 34.95 | 00:00:00 | | 2009-03-31 | 3,326,000 | 35.24 | 35.66 | 33.52 | 34.26 | 00:00:00 | | 2009-04-01 | 3,337,500 | 34.01 | 35.23 | 33.62 | 34.90 | 00:00:00 | | 2009-04-02 | 2,927,200 | 35.76 | 36.93 | 35.19 | 36.28 | 00:00:00 | | 2009-04-03 | 2,789,800 | 35.97 | 36.49 | 35.47 | 36.49 | 00:00:00 | | 2009-04-06 | 2,832,000 | 36.13 | 36.44 | 35.47 | 35.83 | 00:00:00 | | 2009-04-07 | 4,016,700 | 35.91 | 36.10 | 34.23 | 34.27 | 00:00:00 | | 2009-04-08 | 2,945,900 | 34.35 | 35.89 | 34.35 | 35.83 | 00:00:00 | | 2009-04-09 | 2,734,100 | 36.72 | 37.56 | 36.07 | 37.04 | 00:00:00 | | 2009-04-13 | 3,804,100 | 36.74 | 38.33 | 36.55 | 37.97 | 00:00:00 | | 2009-04-14 | 4,616,700 | 37.60 | 37.60 | 36.36 | 36.79 | 00:00:00 | | 2009-04-15 | 3,356,800 | 36.19 | 36.78 | 35.55 | 36.66 | 00:00:00 | | 2009-04-16 | 3,914,100 | 36.52 | 39.11 | 36.52 | 38.54 | 00:00:00 | | 2009-04-17 | 3,565,800 | 38.74 | 39.75 | 38.15 | 39.53 | 00:00:00 | | 2009-04-20 | 3,805,700 | 39.24 | 39.28 | 38.52 | 38.98 | 00:00:00 | | 2009-04-21 | 4,409,400 | 38.02 | 39.25 | 38.02 | 39.12 | 00:00:00 | | 2009-04-22 | 5,439,800 | 38.64 | 41.21 | 38.63 | 40.26 | 00:00:00 | | 2009-04-23 | 3,182,800 | 40.51 | 41.00 | 39.14 | 40.19 | 00:00:00 | | 2009-04-24 | 4,106,800 | 40.51 | 40.94 | 39.52 | 39.72 | 00:00:00 | | 2009-04-27 | 3,234,500 | 39.15 | 39.55 | 37.83 | 38.53 | 00:00:00 | | 2009-04-28 | 2,340,800 | 38.37 | 39.40 | 38.03 | 38.11 | 00:00:00 | | 2009-04-29 | 3,525,700 | 38.33 | 38.39 | 36.60 | 36.74 | 00:00:00 | | 2009-04-30 | 3,628,700 | 37.37 | 38.51 | 36.85 | 36.97 | 00:00:00 | | 2009-05-01 | 2,622,200 | 37.24 | 37.29 | 35.82 | 36.12 | 00:00:00 | | 2009-05-04 | 2,797,400 | 36.16 | 38.90 | 36.16 | 38.48 | 00:00:00 | | 2009-05-05 | 2,307,200 | 38.04 | 39.50 | 37.78 | 38.94 | 00:00:00 | | 2009-05-06 | 2,615,400 | 39.35 | 39.59 | 37.38 | 37.82 | 00:00:00 | | 2009-05-07 | 3,307,800 | 38.27 | 38.88 | 36.88 | 37.06 | 00:00:00 | | 2009-05-08 | 3,223,100 | 37.49 | 37.91 | 35.74 | 36.02 | 00:00:00 | | 2009-05-11 | 3,129,900 | 35.63 | 36.39 | 34.94 | 35.94 | 00:00:00 | | 2009-05-12 | 2,969,700 | 36.09 | 36.37 | 34.38 | 34.89 | 00:00:00 | | 2009-05-13 | 3,061,200 | 34.25 | 34.50 | 32.92 | 33.38 | 00:00:00 | | 2009-05-14 | 2,368,800 | 33.39 | 34.93 | 33.39 | 34.30 | 00:00:00 | | 2009-05-15 | 1,836,500 | 34.22 | 34.96 | 33.90 | 34.10 | 00:00:00 | | 2009-05-18 | 1,793,800 | 34.43 | 35.71 | 34.18 | 35.69 | 00:00:00 | | 2009-05-19 | 2,475,600 | 35.81 | 36.32 | 34.86 | 35.34 | 00:00:00 | | 2009-05-20 | 2,323,700 | 35.74 | 36.55 | 34.70 | 34.79 | 00:00:00 | | 2009-05-21 | 2,311,700 | 34.30 | 35.00 | 33.16 | 33.43 | 00:00:00 | | 2009-05-22 | 2,729,300 | 33.50 | 33.59 | 32.31 | 33.04 | 00:00:00 | | 2009-05-26 | 3,484,700 | 32.72 | 35.96 | 32.51 | 35.64 | 00:00:00 | | 2009-05-27 | 3,447,600 | 35.65 | 36.70 | 34.93 | 35.47 | 00:00:00 | | 2009-05-28 | 2,347,700 | 35.82 | 36.46 | 34.65 | 35.39 | 00:00:00 | | 2009-05-29 | 2,449,100 | 35.53 | 36.24 | 34.84 | 36.17 | 00:00:00 | | 2009-06-01 | 2,376,300 | 36.77 | 38.10 | 36.63 | 37.59 | 00:00:00 | | 2009-06-02 | 2,112,000 | 37.50 | 37.50 | 36.46 | 36.93 | 00:00:00 | | 2009-06-03 | 2,497,100 | 36.46 | 36.87 | 35.68 | 36.28 | 00:00:00 | | 2009-06-04 | 2,875,300 | 36.54 | 36.66 | 34.61 | 35.04 | 00:00:00 | | 2009-06-05 | 1,616,200 | 35.60 | 35.83 | 34.71 | 34.93 | 00:00:00 | | 2009-06-08 | 3,569,700 | 34.86 | 34.88 | 33.76 | 34.16 | 00:00:00 | | 2009-06-09 | 1,804,100 | 34.28 | 34.95 | 34.12 | 34.59 | 00:00:00 | | 2009-06-10 | 1,859,400 | 35.17 | 35.21 | 33.50 | 33.85 | 00:00:00 | | 2009-06-11 | 2,673,600 | 33.90 | 34.23 | 32.79 | 32.97 | 00:00:00 | | 2009-06-12 | 2,025,000 | 32.84 | 33.83 | 32.67 | 33.80 | 00:00:00 | | 2009-06-15 | 2,648,900 | 33.32 | 33.96 | 32.78 | 33.87 | 00:00:00 | | 2009-06-16 | 2,308,300 | 34.04 | 34.12 | 32.96 | 33.07 | 00:00:00 | | 2009-06-17 | 2,417,600 | 33.02 | 33.77 | 32.32 | 33.10 | 00:00:00 | | 2009-06-18 | 2,464,800 | 33.10 | 34.03 | 32.25 | 33.54 | 00:00:00 | | 2009-06-19 | 2,948,400 | 34.04 | 35.02 | 33.86 | 34.70 | 00:00:00 | | 2009-06-22 | 4,537,300 | 34.16 | 35.15 | 33.70 | 34.24 | 00:00:00 | | 2009-06-23 | 5,072,700 | 34.34 | 34.72 | 32.87 | 33.00 | 00:00:00 | | 2009-06-24 | 9,316,600 | 32.16 | 33.26 | 31.70 | 31.94 | 00:00:00 | | 2009-06-25 | 5,169,100 | 31.69 | 33.33 | 31.69 | 32.78 | 00:00:00 | | 2009-06-26 | 3,566,300 | 32.47 | 32.88 | 32.05 | 32.21 | 00:00:00 | | 2009-06-29 | 3,209,200 | 32.41 | 33.94 | 32.29 | 33.78 | 00:00:00 | | 2009-06-30 | 3,089,800 | 33.78 | 34.17 | 32.78 | 32.98 | 00:00:00 | | 2009-07-01 | 2,404,000 | 33.34 | 34.33 | 33.02 | 34.07 | 00:00:00 | | 2009-07-02 | 1,741,300 | 33.51 | 33.64 | 33.02 | 33.06 | 00:00:00 | | 2009-07-06 | 2,609,800 | 32.96 | 33.36 | 32.49 | 33.22 | 00:00:00 | | 2009-07-07 | 2,262,000 | 33.39 | 33.39 | 32.09 | 32.15 | 00:00:00 | | 2009-07-08 | 2,387,900 | 32.08 | 32.74 | 31.80 | 32.36 | 00:00:00 | | 2009-07-09 | 1,908,300 | 32.56 | 32.73 | 31.83 | 32.46 | 00:00:00 | | 2009-07-10 | 1,831,500 | 32.16 | 33.08 | 31.95 | 32.36 | 00:00:00 | | 2009-07-13 | 2,118,600 | 32.35 | 32.80 | 31.70 | 32.69 | 00:00:00 | | 2009-07-14 | 3,351,800 | 32.81 | 33.76 | 32.28 | 33.69 | 00:00:00 | | 2009-07-15 | 3,057,000 | 34.00 | 34.00 | 32.98 | 33.32 | 00:00:00 | | 2009-07-16 | 2,069,100 | 33.31 | 34.01 | 32.94 | 33.86 | 00:00:00 | | 2009-07-17 | 1,853,700 | 34.14 | 34.14 | 33.30 | 33.71 | 00:00:00 | | 2009-07-20 | 1,827,400 | 33.99 | 34.22 | 33.48 | 33.98 | 00:00:00 | | 2009-07-21 | 2,420,000 | 34.36 | 34.36 | 33.02 | 33.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
