|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 2,420,000 | 34.36 | 34.36 | 33.02 | 33.62 | 00:00:00 | 2009-07-22 | 2,379,500 | 33.85 | 34.79 | 33.55 | 34.11 | 00:00:00 | 2009-07-23 | 2,899,000 | 34.08 | 34.73 | 33.49 | 34.19 | 00:00:00 | 2009-07-24 | 2,538,500 | 33.99 | 34.30 | 33.11 | 33.52 | 00:00:00 | 2009-07-27 | 2,120,400 | 33.44 | 33.86 | 32.97 | 33.65 | 00:00:00 | 2009-07-28 | 1,578,100 | 33.53 | 33.64 | 33.01 | 33.51 | 00:00:00 | 2009-07-29 | 2,177,200 | 33.40 | 33.62 | 32.43 | 32.55 | 00:00:00 | 2009-07-30 | 1,790,200 | 32.90 | 33.36 | 32.66 | 32.86 | 00:00:00 | 2009-07-31 | 2,394,300 | 32.94 | 33.08 | 32.25 | 32.39 | 00:00:00 | 2009-08-03 | 2,136,300 | 32.93 | 33.37 | 32.59 | 33.29 | 00:00:00 | 2009-08-04 | 2,433,400 | 33.25 | 34.21 | 33.04 | 33.76 | 00:00:00 | 2009-08-05 | 1,647,100 | 33.75 | 34.23 | 33.46 | 34.03 | 00:00:00 | 2009-08-06 | 3,798,000 | 32.65 | 33.10 | 32.00 | 32.10 | 00:00:00 | 2009-08-07 | 3,014,100 | 32.34 | 32.94 | 31.80 | 31.92 | 00:00:00 | 2009-08-10 | 2,858,000 | 31.93 | 32.69 | 31.93 | 32.61 | 00:00:00 | 2009-08-11 | 2,143,000 | 32.63 | 32.74 | 31.71 | 31.75 | 00:00:00 | 2009-08-12 | 4,139,300 | 31.70 | 32.05 | 31.05 | 31.21 | 00:00:00 | 2009-08-13 | 3,528,200 | 31.50 | 31.84 | 30.83 | 31.19 | 00:00:00 | 2009-08-14 | 3,832,500 | 31.31 | 31.77 | 30.97 | 31.71 | 00:00:00 | 2009-08-17 | 3,182,600 | 31.20 | 31.60 | 30.79 | 31.21 | 00:00:00 | 2009-08-18 | 2,765,900 | 31.28 | 31.68 | 30.92 | 31.60 | 00:00:00 | 2009-08-19 | 2,874,800 | 31.10 | 32.01 | 31.00 | 31.94 | 00:00:00 | 2009-08-20 | 2,003,300 | 31.94 | 32.74 | 31.92 | 32.60 | 00:00:00 | 2009-08-21 | 2,708,900 | 32.90 | 33.37 | 32.56 | 33.27 | 00:00:00 | 2009-08-24 | 3,001,100 | 33.45 | 33.68 | 33.04 | 33.25 | 00:00:00 | 2009-08-25 | 2,170,400 | 33.45 | 33.98 | 33.26 | 33.60 | 00:00:00 | 2009-08-26 | 1,673,100 | 33.48 | 33.96 | 33.33 | 33.79 | 00:00:00 | 2009-08-27 | 2,025,800 | 33.57 | 33.85 | 32.92 | 33.73 | 00:00:00 | 2009-08-28 | 2,173,800 | 33.91 | 33.93 | 33.28 | 33.52 | 00:00:00 | 2009-08-31 | 2,299,500 | 33.23 | 33.48 | 32.75 | 32.93 | 00:00:00 | 2009-09-01 | 2,382,300 | 32.99 | 33.80 | 32.69 | 32.96 | 00:00:00 | 2009-09-02 | 1,388,200 | 32.78 | 33.41 | 32.74 | 33.01 | 00:00:00 | 2009-09-03 | 1,817,000 | 33.15 | 33.71 | 32.89 | 33.67 | 00:00:00 | 2009-09-04 | 1,290,500 | 33.86 | 34.45 | 33.60 | 34.41 | 00:00:00 | 2009-09-08 | 3,041,300 | 34.82 | 35.00 | 33.99 | 34.15 | 00:00:00 | 2009-09-09 | 2,006,900 | 34.12 | 34.71 | 33.70 | 34.70 | 00:00:00 | 2009-09-10 | 2,393,900 | 34.69 | 34.97 | 34.18 | 34.70 | 00:00:00 | 2009-09-11 | 2,015,800 | 34.82 | 34.98 | 34.22 | 34.55 | 00:00:00 | 2009-09-14 | 1,722,900 | 34.32 | 35.13 | 34.25 | 34.90 | 00:00:00 | 2009-09-15 | 2,950,300 | 34.86 | 35.13 | 34.69 | 34.95 | 00:00:00 | 2009-09-16 | 3,653,800 | 34.99 | 36.51 | 34.99 | 36.36 | 00:00:00 | 2009-09-17 | 2,184,600 | 36.33 | 36.99 | 35.99 | 36.64 | 00:00:00 | 2009-09-18 | 2,443,100 | 36.88 | 37.31 | 36.41 | 37.12 | 00:00:00 | 2009-09-21 | 2,818,000 | 36.74 | 37.01 | 36.40 | 36.72 | 00:00:00 | 2009-09-22 | 3,237,700 | 36.88 | 37.00 | 36.44 | 36.78 | 00:00:00 | 2009-09-23 | 4,174,000 | 36.76 | 36.78 | 35.06 | 35.08 | 00:00:00 | 2009-09-24 | 3,512,000 | 35.36 | 35.62 | 34.63 | 35.44 | 00:00:00 | 2009-09-25 | 3,047,900 | 35.35 | 35.86 | 35.12 | 35.60 | 00:00:00 | 2009-09-28 | 3,837,600 | 35.67 | 36.74 | 35.50 | 36.14 | 00:00:00 | 2009-09-29 | 3,159,500 | 36.32 | 36.83 | 35.87 | 36.15 | 00:00:00 | 2009-09-30 | 12,749,600 | 33.53 | 34.19 | 32.51 | 34.13 | 00:00:00 | 2009-10-01 | 5,191,300 | 33.89 | 34.09 | 33.05 | 33.15 | 00:00:00 | 2009-10-02 | 2,819,800 | 32.86 | 33.54 | 32.62 | 33.20 | 00:00:00 | 2009-10-05 | 2,427,300 | 33.15 | 33.85 | 33.12 | 33.70 | 00:00:00 | 2009-10-06 | 4,271,800 | 34.06 | 34.06 | 33.09 | 33.45 | 00:00:00 | 2009-10-07 | 2,905,700 | 33.20 | 33.43 | 32.70 | 32.89 | 00:00:00 | 2009-10-08 | 3,901,700 | 33.15 | 33.67 | 32.89 | 32.93 | 00:00:00 | 2009-10-09 | 2,374,700 | 32.81 | 33.27 | 32.58 | 32.99 | 00:00:00 | 2009-10-12 | 2,330,500 | 33.39 | 33.48 | 33.12 | 33.30 | 00:00:00 | 2009-10-13 | 2,007,500 | 33.25 | 33.33 | 32.89 | 32.98 | 00:00:00 | 2009-10-14 | 2,463,600 | 33.28 | 33.50 | 32.66 | 32.75 | 00:00:00 | 2009-10-15 | 2,286,100 | 32.64 | 33.44 | 32.64 | 33.37 | 00:00:00 | 2009-10-16 | 2,255,400 | 33.06 | 33.46 | 32.94 | 33.21 | 00:00:00 | 2009-10-19 | 2,386,400 | 33.45 | 33.57 | 32.69 | 33.55 | 00:00:00 | 2009-10-20 | 5,075,200 | 33.67 | 33.71 | 31.51 | 32.60 | 00:00:00 | 2009-10-21 | 5,837,600 | 32.38 | 32.82 | 31.13 | 31.17 | 00:00:00 | 2009-10-22 | 3,479,500 | 31.32 | 32.16 | 31.15 | 31.89 | 00:00:00 | 2009-10-23 | 3,722,500 | 32.06 | 32.06 | 31.15 | 31.29 | 00:00:00 | 2009-10-26 | 3,448,100 | 31.31 | 31.63 | 31.06 | 31.39 | 00:00:00 | 2009-10-27 | 2,817,500 | 31.37 | 31.49 | 30.52 | 31.11 | 00:00:00 | 2009-10-28 | 2,430,200 | 30.97 | 31.62 | 30.82 | 30.87 | 00:00:00 | 2009-10-29 | 1,657,800 | 31.21 | 31.52 | 30.98 | 31.30 | 00:00:00 | 2009-10-30 | 2,676,700 | 31.26 | 31.59 | 30.29 | 30.31 | 00:00:00 | 2009-11-02 | 2,292,000 | 30.36 | 30.75 | 29.94 | 30.41 | 00:00:00 | 2009-11-03 | 2,526,200 | 30.34 | 30.99 | 30.04 | 30.99 | 00:00:00 | 2009-11-04 | 3,592,200 | 31.17 | 32.21 | 31.12 | 31.88 | 00:00:00 | 2009-11-05 | 2,764,600 | 32.18 | 33.07 | 32.07 | 32.78 | 00:00:00 | 2009-11-06 | 2,030,700 | 32.72 | 33.40 | 32.33 | 32.65 | 00:00:00 | 2009-11-09 | 3,059,000 | 32.99 | 33.09 | 32.46 | 32.66 | 00:00:00 | 2009-11-10 | 2,635,200 | 32.42 | 33.06 | 32.29 | 32.56 | 00:00:00 | 2009-11-11 | 2,038,000 | 32.89 | 32.93 | 32.29 | 32.62 | 00:00:00 | 2009-11-12 | 3,217,000 | 32.63 | 32.79 | 31.78 | 31.88 | 00:00:00 | 2009-11-13 | 1,613,800 | 31.87 | 32.26 | 31.71 | 32.10 | 00:00:00 | 2009-11-16 | 2,262,800 | 32.38 | 32.78 | 32.24 | 32.78 | 00:00:00 | 2009-11-17 | 1,766,000 | 32.78 | 32.90 | 32.35 | 32.48 | 00:00:00 | 2009-11-18 | 1,721,800 | 32.42 | 32.66 | 32.08 | 32.52 | 00:00:00 | 2009-11-19 | 1,829,000 | 32.45 | 32.45 | 31.58 | 31.70 | 00:00:00 | 2009-11-20 | 2,099,600 | 31.40 | 31.82 | 31.06 | 31.44 | 00:00:00 | 2009-11-23 | 1,410,100 | 31.75 | 32.13 | 31.64 | 31.80 | 00:00:00 | 2009-11-24 | 2,290,700 | 31.92 | 31.92 | 31.12 | 31.37 | 00:00:00 | 2009-11-25 | 2,817,600 | 31.33 | 31.43 | 30.80 | 31.11 | 00:00:00 | 2009-11-27 | 806,200 | 30.46 | 31.36 | 30.34 | 31.15 | 00:00:00 | 2009-11-30 | 1,913,500 | 31.11 | 31.50 | 30.95 | 31.43 | 00:00:00 | 2009-12-01 | 1,676,400 | 31.77 | 32.10 | 31.33 | 31.83 | 00:00:00 | 2009-12-02 | 2,083,600 | 31.74 | 32.46 | 31.69 | 32.31 | 00:00:00 | 2009-12-03 | 1,838,200 | 32.16 | 32.30 | 31.57 | 31.64 | 00:00:00 | 2009-12-04 | 1,963,100 | 32.14 | 32.50 | 31.55 | 32.21 | 00:00:00 | 2009-12-07 | 984,700 | 32.24 | 32.43 | 32.05 | 32.15 | 00:00:00 | 2009-12-08 | 1,466,900 | 31.84 | 32.25 | 31.71 | 31.91 | 00:00:00 | 2009-12-09 | 1,432,900 | 31.93 | 32.20 | 31.73 | 31.94 | 00:00:00 | 2009-12-10 | 2,052,500 | 32.20 | 32.58 | 32.07 | 32.13 | 00:00:00 | 2009-12-11 | 2,336,100 | 32.49 | 32.62 | 32.27 | 32.45 | 00:00:00 | 2009-12-14 | 2,860,000 | 32.63 | 32.65 | 32.26 | 32.32 | 00:00:00 | 2009-12-15 | 2,199,300 | 32.36 | 32.94 | 32.11 | 32.56 | 00:00:00 | 2009-12-16 | 3,298,500 | 33.50 | 33.91 | 33.05 | 33.36 | 00:00:00 | 2009-12-17 | 2,276,700 | 33.04 | 33.25 | 32.67 | 32.75 | 00:00:00 | 2009-12-18 | 6,167,200 | 33.01 | 35.18 | 33.00 | 35.13 | 00:00:00 | 2009-12-21 | 2,478,700 | 35.09 | 35.92 | 34.96 | 35.65 | 00:00:00 | 2009-12-22 | 2,244,100 | 35.60 | 36.10 | 35.52 | 35.92 | 00:00:00 | 2009-12-23 | 1,501,600 | 36.12 | 36.12 | 35.51 | 35.94 | 00:00:00 | 2009-12-24 | 615,700 | 35.86 | 35.96 | 35.54 | 35.93 | 00:00:00 | 2009-12-28 | 1,938,200 | 35.85 | 35.93 | 35.15 | 35.44 | 00:00:00 | 2009-12-29 | 1,071,900 | 35.61 | 35.96 | 35.45 | 35.52 | 00:00:00 | 2009-12-30 | 1,395,100 | 35.50 | 35.57 | 35.10 | 35.23 | 00:00:00 | 2009-12-31 | 1,175,200 | 35.25 | 35.49 | 35.04 | 35.07 | 00:00:00 | 2010-01-04 | 2,228,100 | 35.44 | 35.44 | 34.71 | 35.00 | 00:00:00 | 2010-01-05 | 2,735,200 | 35.06 | 35.07 | 34.21 | 34.85 | 00:00:00 | 2010-01-06 | 3,094,500 | 34.77 | 34.77 | 34.37 | 34.39 | 00:00:00 | 2010-01-07 | 2,487,200 | 34.46 | 35.03 | 34.20 | 34.71 | 00:00:00 | 2010-01-08 | 2,268,200 | 34.53 | 34.74 | 34.09 | 34.13 | 00:00:00 | 2010-01-11 | 1,478,900 | 34.42 | 34.42 | 33.84 | 34.04 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|