TR4DER - Darden Restaurant [DRI] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	1,478,900	34.42	34.42	33.84	34.04	00:00:00
2010-01-12	1,430,400	33.79	34.28	33.72	33.88	00:00:00
2010-01-13	1,059,700	33.92	34.18	33.75	34.11	00:00:00
2010-01-14	3,645,600	34.02	35.95	33.98	35.77	00:00:00
2010-01-15	2,371,200	35.86	35.86	35.07	35.30	00:00:00
2010-01-19	1,641,800	35.35	35.89	35.25	35.84	00:00:00
2010-01-20	3,585,800	36.56	37.86	36.25	36.53	00:00:00
2010-01-21	2,590,600	36.60	37.25	36.47	36.55	00:00:00
2010-01-22	2,459,600	36.39	36.84	36.08	36.16	00:00:00
2010-01-25	1,919,700	36.42	36.44	35.86	36.01	00:00:00
2010-01-26	2,812,500	35.97	36.95	35.93	36.48	00:00:00
2010-01-27	2,345,900	36.48	36.76	36.25	36.62	00:00:00
2010-01-28	3,867,900	36.75	37.59	36.69	37.45	00:00:00
2010-01-29	3,536,300	37.45	37.75	36.83	36.96	00:00:00
2010-02-01	2,818,900	37.15	37.92	37.03	37.85	00:00:00
2010-02-02	2,352,000	37.87	38.64	37.64	38.29	00:00:00
2010-02-03	1,600,100	38.37	38.50	37.88	38.02	00:00:00
2010-02-04	3,326,600	37.71	38.07	37.36	37.40	00:00:00
2010-02-05	2,631,300	37.48	38.00	37.00	37.59	00:00:00
2010-02-08	1,725,900	37.66	38.07	37.51	37.53	00:00:00
2010-02-09	1,852,100	37.89	38.59	37.71	38.41	00:00:00
2010-02-10	2,040,300	38.36	38.48	37.96	38.05	00:00:00
2010-02-11	2,335,500	37.91	38.76	37.64	38.76	00:00:00
2010-02-12	2,069,500	38.33	39.05	38.09	38.99	00:00:00
2010-02-16	4,534,500	40.12	40.87	40.04	40.41	00:00:00
2010-02-17	1,979,700	40.71	40.99	40.48	40.59	00:00:00
2010-02-18	1,500,700	40.50	40.75	40.33	40.52	00:00:00
2010-02-19	1,642,700	40.50	41.06	40.49	41.05	00:00:00
2010-02-22	1,440,600	41.18	41.20	40.73	41.05	00:00:00
2010-02-23	2,061,500	40.95	41.34	40.40	40.62	00:00:00
2010-02-24	1,373,600	40.83	41.00	40.63	40.99	00:00:00
2010-02-25	3,051,300	40.54	40.60	39.90	40.33	00:00:00
2010-02-26	1,268,400	40.40	40.72	40.33	40.55	00:00:00
2010-03-01	1,613,400	40.67	41.28	40.30	41.15	00:00:00
2010-03-02	2,881,600	41.06	41.39	40.45	40.51	00:00:00
2010-03-03	1,648,800	40.72	41.00	40.49	40.59	00:00:00
2010-03-04	1,989,100	40.64	40.78	40.25	40.45	00:00:00
2010-03-05	2,042,800	40.60	41.00	40.56	40.98	00:00:00
2010-03-08	2,175,300	41.06	42.26	41.00	41.99	00:00:00
2010-03-09	2,077,000	41.83	42.58	41.78	42.03	00:00:00
2010-03-10	1,415,500	41.94	42.28	41.59	42.25	00:00:00
2010-03-11	1,584,900	41.98	42.65	41.98	42.28	00:00:00
2010-03-12	2,628,400	42.37	42.48	41.70	42.02	00:00:00
2010-03-15	2,294,400	42.00	42.59	41.93	42.44	00:00:00
2010-03-16	2,524,100	42.47	42.88	42.19	42.60	00:00:00
2010-03-17	1,877,400	42.91	43.58	42.72	43.49	00:00:00
2010-03-18	1,725,300	43.61	43.98	43.32	43.49	00:00:00
2010-03-19	1,872,800	43.58	43.93	43.55	43.65	00:00:00
2010-03-22	1,805,300	43.47	44.19	43.30	44.13	00:00:00
2010-03-23	3,023,700	44.11	44.16	43.08	43.91	00:00:00
2010-03-24	5,545,500	43.67	45.07	42.91	44.91	00:00:00
2010-03-25	2,639,800	45.28	45.28	44.55	44.69	00:00:00
2010-03-26	2,761,100	44.35	44.74	43.99	44.29	00:00:00
2010-03-29	2,018,600	44.32	45.00	44.28	44.97	00:00:00
2010-03-30	1,536,100	44.84	45.29	44.55	44.80	00:00:00
2010-03-31	1,646,500	44.60	44.84	44.18	44.54	00:00:00
2010-04-01	1,717,500	44.80	45.01	44.04	44.50	00:00:00
2010-04-05	1,408,500	44.50	45.51	44.50	45.51	00:00:00
2010-04-06	1,778,100	45.44	45.45	44.96	45.26	00:00:00
2010-04-07	4,967,200	45.79	46.55	45.50	46.39	00:00:00
2010-04-08	2,360,300	46.36	46.65	45.99	46.38	00:00:00
2010-04-09	1,885,500	46.37	46.80	45.96	46.80	00:00:00
2010-04-12	1,492,500	46.71	47.05	46.66	46.89	00:00:00
2010-04-13	1,523,700	46.88	47.05	46.57	47.00	00:00:00
2010-04-14	2,156,900	47.01	47.37	46.96	47.37	00:00:00
2010-04-15	2,003,900	47.23	47.42	46.78	46.92	00:00:00
2010-04-16	2,984,400	46.70	47.19	46.60	46.86	00:00:00
2010-04-19	2,714,800	46.85	47.24	46.50	47.21	00:00:00
2010-04-20	2,304,000	47.06	47.23	46.58	47.12	00:00:00
2010-04-21	1,476,000	47.13	47.46	46.88	47.40	00:00:00
2010-04-22	2,247,600	47.24	48.87	47.24	48.66	00:00:00
2010-04-23	1,313,800	48.82	49.01	48.31	48.68	00:00:00
2010-04-26	1,729,000	48.66	48.70	47.92	48.01	00:00:00
2010-04-27	1,801,900	47.82	48.38	46.96	47.01	00:00:00
2010-04-28	2,668,900	46.66	47.00	45.67	45.78	00:00:00
2010-04-29	2,783,600	46.09	46.57	45.74	46.10	00:00:00
2010-04-30	2,367,400	46.12	46.44	44.75	44.75	00:00:00
2010-05-03	1,781,700	45.00	45.74	44.75	45.46	00:00:00
2010-05-04	2,274,100	45.03	45.03	43.67	43.84	00:00:00
2010-05-05	2,785,300	43.31	45.20	43.15	43.67	00:00:00
2010-05-06	3,005,100	43.65	44.29	40.95	42.89	00:00:00
2010-05-07	2,936,600	42.92	43.59	41.86	42.61	00:00:00
2010-05-10	1,960,800	44.10	44.68	43.62	44.38	00:00:00
2010-05-11	1,962,200	43.96	45.63	43.87	44.73	00:00:00
2010-05-12	1,247,600	44.93	45.21	44.67	45.12	00:00:00
2010-05-13	1,533,500	44.93	45.09	44.18	44.20	00:00:00
2010-05-14	1,378,900	43.99	44.06	43.10	43.47	00:00:00
2010-05-17	2,151,200	43.47	44.08	42.62	43.97	00:00:00
2010-05-18	1,442,300	44.35	44.83	43.72	43.73	00:00:00
2010-05-19	1,754,900	43.49	43.85	42.71	43.59	00:00:00
2010-05-20	1,920,900	42.76	43.01	41.92	41.93	00:00:00
2010-05-21	3,384,900	40.63	41.93	40.38	41.60	00:00:00
2010-05-24	1,928,600	41.59	41.85	41.21	41.33	00:00:00
2010-05-25	1,989,700	40.46	41.72	39.79	41.64	00:00:00
2010-05-26	2,319,600	41.89	42.73	41.85	42.06	00:00:00
2010-05-27	1,515,400	42.66	43.79	42.63	43.74	00:00:00
2010-05-28	2,142,600	43.57	43.90	42.83	42.90	00:00:00
2010-06-01	2,625,700	42.69	43.67	42.25	43.11	00:00:00
2010-06-02	2,011,300	43.23	44.17	42.95	44.11	00:00:00
2010-06-03	2,591,900	44.06	44.50	43.47	43.81	00:00:00
2010-06-04	2,294,800	42.90	43.31	42.03	42.27	00:00:00
2010-06-07	2,841,000	42.41	42.54	41.00	41.15	00:00:00
2010-06-08	1,695,200	41.28	41.55	40.47	41.44	00:00:00
2010-06-09	1,939,000	41.78	42.81	41.55	41.86	00:00:00
2010-06-10	1,160,300	42.10	42.95	42.10	42.80	00:00:00
2010-06-11	1,020,700	42.38	43.31	42.31	43.29	00:00:00
2010-06-14	1,632,300	43.63	44.19	43.50	43.80	00:00:00
2010-06-15	1,398,900	43.98	44.37	43.84	44.27	00:00:00
2010-06-16	1,652,500	44.14	44.93	44.04	44.66	00:00:00
2010-06-17	1,769,700	44.90	44.97	44.19	44.54	00:00:00
2010-06-18	2,009,300	44.79	45.04	44.33	44.48	00:00:00
2010-06-21	3,659,700	44.83	44.90	42.60	42.92	00:00:00
2010-06-22	2,649,400	42.80	43.72	42.34	42.39	00:00:00
2010-06-23	3,663,800	42.47	42.47	41.02	41.90	00:00:00
2010-06-24	6,613,400	41.06	41.50	39.26	39.46	00:00:00
2010-06-25	4,217,600	39.51	40.08	38.77	39.00	00:00:00
2010-06-28	2,768,000	39.29	39.90	39.03	39.67	00:00:00
2010-06-29	3,565,200	39.27	39.52	38.77	38.98	00:00:00
2010-06-30	2,348,500	39.00	39.65	38.79	38.85	00:00:00
2010-07-01	3,131,600	38.76	39.30	37.79	39.21	00:00:00
2010-07-02	1,860,700	39.25	39.46	38.44	38.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>