|
 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 | | 2010-12-22 | 2,120,700 | 47.47 | 47.78 | 47.03 | 47.20 | 00:00:00 | | 2010-12-23 | 1,284,400 | 47.24 | 47.50 | 46.66 | 46.75 | 00:00:00 | | 2010-12-27 | 1,088,300 | 46.70 | 46.97 | 46.27 | 46.88 | 00:00:00 | | 2010-12-28 | 1,442,000 | 46.87 | 47.26 | 46.36 | 46.58 | 00:00:00 | | 2010-12-29 | 987,600 | 46.76 | 47.27 | 46.67 | 46.96 | 00:00:00 | | 2010-12-30 | 904,700 | 46.82 | 47.10 | 46.76 | 46.85 | 00:00:00 | | 2010-12-31 | 847,700 | 46.74 | 46.93 | 46.41 | 46.44 | 00:00:00 | | 2011-01-03 | 1,782,800 | 46.72 | 47.11 | 46.58 | 46.69 | 00:00:00 | | 2011-01-04 | 2,345,400 | 46.89 | 46.90 | 46.00 | 46.70 | 00:00:00 | | 2011-01-05 | 2,157,200 | 46.64 | 46.75 | 45.86 | 46.16 | 00:00:00 | | 2011-01-06 | 1,983,700 | 45.99 | 46.73 | 45.95 | 46.43 | 00:00:00 | | 2011-01-07 | 1,446,200 | 46.48 | 47.11 | 45.98 | 46.51 | 00:00:00 | | 2011-01-10 | 1,515,100 | 46.24 | 46.44 | 45.83 | 46.26 | 00:00:00 | | 2011-01-11 | 1,921,800 | 46.46 | 46.46 | 45.51 | 45.57 | 00:00:00 | | 2011-01-12 | 1,658,600 | 45.87 | 46.07 | 45.61 | 46.00 | 00:00:00 | | 2011-01-13 | 1,651,100 | 45.89 | 46.16 | 45.80 | 46.10 | 00:00:00 | | 2011-01-14 | 988,800 | 45.99 | 46.31 | 45.86 | 46.15 | 00:00:00 | | 2011-01-18 | 1,575,300 | 46.25 | 46.25 | 45.43 | 45.70 | 00:00:00 | | 2011-01-19 | 1,930,200 | 45.72 | 45.98 | 45.40 | 45.93 | 00:00:00 | | 2011-01-20 | 1,969,800 | 45.76 | 47.03 | 45.76 | 46.44 | 00:00:00 | | 2011-01-21 | 1,420,500 | 46.71 | 46.72 | 46.00 | 46.40 | 00:00:00 | | 2011-01-24 | 1,580,900 | 46.30 | 46.53 | 45.77 | 46.34 | 00:00:00 | | 2011-01-25 | 2,012,100 | 46.27 | 47.34 | 46.27 | 47.33 | 00:00:00 | | 2011-01-26 | 4,086,100 | 46.61 | 46.96 | 45.12 | 45.75 | 00:00:00 | | 2011-01-27 | 1,898,900 | 45.64 | 46.05 | 45.32 | 45.94 | 00:00:00 | | 2011-01-28 | 1,335,400 | 46.01 | 46.09 | 45.07 | 45.18 | 00:00:00 | | 2011-01-31 | 3,565,000 | 46.70 | 47.12 | 45.85 | 47.11 | 00:00:00 | | 2011-02-01 | 2,640,200 | 47.25 | 48.87 | 47.25 | 48.34 | 00:00:00 | | 2011-02-02 | 2,420,300 | 48.26 | 49.03 | 48.15 | 48.60 | 00:00:00 | | 2011-02-03 | 1,724,800 | 48.66 | 49.48 | 48.53 | 49.30 | 00:00:00 | | 2011-02-04 | 1,499,200 | 49.18 | 49.42 | 48.60 | 48.99 | 00:00:00 | | 2011-02-07 | 1,468,400 | 49.00 | 49.34 | 48.20 | 48.23 | 00:00:00 | | 2011-02-08 | 1,469,400 | 48.35 | 48.88 | 48.20 | 48.71 | 00:00:00 | | 2011-02-09 | 1,546,600 | 48.69 | 49.44 | 48.59 | 48.96 | 00:00:00 | | 2011-02-10 | 1,085,000 | 48.82 | 49.01 | 48.63 | 48.89 | 00:00:00 | | 2011-02-11 | 1,623,900 | 48.83 | 49.60 | 48.56 | 49.49 | 00:00:00 | | 2011-02-14 | 836,100 | 49.35 | 49.46 | 48.92 | 49.43 | 00:00:00 | | 2011-02-15 | 756,900 | 49.27 | 49.44 | 48.88 | 49.32 | 00:00:00 | | 2011-02-16 | 1,193,100 | 49.50 | 50.29 | 49.40 | 49.65 | 00:00:00 | | 2011-02-17 | 1,227,600 | 49.45 | 50.01 | 49.37 | 49.94 | 00:00:00 | | 2011-02-18 | 1,368,600 | 49.94 | 50.25 | 49.55 | 50.10 | 00:00:00 | | 2011-02-22 | 1,875,400 | 49.65 | 49.79 | 48.37 | 48.51 | 00:00:00 | | 2011-02-23 | 2,434,300 | 48.38 | 48.45 | 46.43 | 47.22 | 00:00:00 | | 2011-02-24 | 2,418,900 | 47.10 | 47.23 | 45.88 | 46.82 | 00:00:00 | | 2011-02-25 | 1,015,100 | 47.08 | 47.99 | 46.92 | 47.28 | 00:00:00 | | 2011-02-28 | 1,810,100 | 47.53 | 47.81 | 46.73 | 47.13 | 00:00:00 | | 2011-03-01 | 1,668,600 | 47.22 | 47.62 | 46.62 | 46.85 | 00:00:00 | | 2011-03-02 | 1,666,200 | 46.73 | 47.01 | 45.54 | 46.44 | 00:00:00 | | 2011-03-03 | 1,465,000 | 46.95 | 47.73 | 46.93 | 47.08 | 00:00:00 | | 2011-03-04 | 2,169,700 | 46.97 | 47.33 | 46.11 | 46.32 | 00:00:00 | | 2011-03-07 | 2,381,700 | 46.64 | 47.92 | 46.25 | 46.36 | 00:00:00 | | 2011-03-08 | 2,451,600 | 46.71 | 46.96 | 46.06 | 46.34 | 00:00:00 | | 2011-03-09 | 2,386,600 | 46.36 | 47.29 | 46.11 | 47.19 | 00:00:00 | | 2011-03-10 | 1,586,800 | 46.65 | 47.34 | 46.51 | 46.95 | 00:00:00 | | 2011-03-11 | 1,678,900 | 46.55 | 47.28 | 46.42 | 46.99 | 00:00:00 | | 2011-03-14 | 1,608,900 | 46.60 | 47.30 | 46.52 | 46.80 | 00:00:00 | | 2011-03-15 | 3,507,400 | 45.78 | 46.71 | 45.69 | 46.44 | 00:00:00 | | 2011-03-16 | 1,478,800 | 46.30 | 46.73 | 45.84 | 45.92 | 00:00:00 | | 2011-03-17 | 1,163,200 | 46.59 | 46.83 | 45.97 | 46.06 | 00:00:00 | | 2011-03-18 | 1,291,300 | 46.47 | 46.67 | 46.06 | 46.19 | 00:00:00 | | 2011-03-21 | 1,076,000 | 46.73 | 46.94 | 46.40 | 46.54 | 00:00:00 | | 2011-03-22 | 1,388,600 | 46.69 | 47.19 | 46.56 | 46.74 | 00:00:00 | | 2011-03-23 | 1,292,700 | 46.58 | 47.33 | 46.08 | 47.27 | 00:00:00 | | 2011-03-24 | 2,001,100 | 47.57 | 48.22 | 47.38 | 48.01 | 00:00:00 | | 2011-03-25 | 4,804,200 | 47.41 | 47.66 | 45.51 | 45.63 | 00:00:00 | | 2011-03-28 | 2,824,200 | 45.95 | 46.54 | 45.79 | 46.15 | 00:00:00 | | 2011-03-29 | 2,350,200 | 46.71 | 47.64 | 46.34 | 47.38 | 00:00:00 | | 2011-03-30 | 2,028,700 | 47.76 | 48.56 | 47.62 | 48.52 | 00:00:00 | | 2011-03-31 | 2,702,400 | 48.39 | 49.17 | 48.03 | 49.13 | 00:00:00 | | 2011-04-01 | 1,718,500 | 49.03 | 49.31 | 48.56 | 48.65 | 00:00:00 | | 2011-04-04 | 1,091,900 | 48.85 | 49.28 | 48.40 | 48.60 | 00:00:00 | | 2011-04-05 | 1,298,600 | 48.57 | 48.99 | 48.30 | 48.43 | 00:00:00 | | 2011-04-06 | 1,206,800 | 48.35 | 48.49 | 47.87 | 48.07 | 00:00:00 | | 2011-04-07 | 2,634,100 | 47.87 | 48.23 | 47.35 | 47.46 | 00:00:00 | | 2011-04-08 | 1,482,500 | 47.65 | 47.69 | 46.62 | 46.89 | 00:00:00 | | 2011-04-11 | 1,130,400 | 46.88 | 47.20 | 46.44 | 46.69 | 00:00:00 | | 2011-04-12 | 1,576,900 | 46.50 | 47.46 | 46.50 | 46.86 | 00:00:00 | | 2011-04-13 | 1,660,600 | 46.99 | 47.28 | 46.41 | 46.54 | 00:00:00 | | 2011-04-14 | 1,584,900 | 46.41 | 47.39 | 46.26 | 47.38 | 00:00:00 | | 2011-04-15 | 1,102,100 | 47.52 | 47.80 | 47.26 | 47.69 | 00:00:00 | | 2011-04-18 | 1,123,600 | 47.20 | 47.49 | 46.85 | 47.23 | 00:00:00 | | 2011-04-19 | 1,763,100 | 47.36 | 47.98 | 47.24 | 47.66 | 00:00:00 | | 2011-04-20 | 1,452,700 | 48.10 | 48.55 | 48.00 | 48.46 | 00:00:00 | | 2011-04-21 | 1,351,000 | 48.51 | 48.51 | 47.96 | 48.02 | 00:00:00 | | 2011-04-25 | 928,100 | 48.04 | 48.09 | 47.57 | 48.03 | 00:00:00 | | 2011-04-26 | 1,065,100 | 48.06 | 48.28 | 47.59 | 47.90 | 00:00:00 | | 2011-04-27 | 1,997,700 | 48.00 | 48.34 | 46.98 | 47.39 | 00:00:00 | | 2011-04-28 | 1,139,700 | 47.28 | 47.76 | 47.01 | 47.41 | 00:00:00 | | 2011-04-29 | 1,400,000 | 47.40 | 47.40 | 46.74 | 46.97 | 00:00:00 | | 2011-05-02 | 1,029,000 | 47.17 | 47.36 | 46.82 | 47.14 | 00:00:00 | | 2011-05-03 | 2,770,200 | 47.13 | 47.46 | 46.60 | 46.89 | 00:00:00 | | 2011-05-04 | 2,397,300 | 47.01 | 48.41 | 46.67 | 48.20 | 00:00:00 | | 2011-05-05 | 1,903,300 | 48.05 | 49.71 | 48.00 | 48.93 | 00:00:00 | | 2011-05-06 | 1,519,700 | 49.36 | 49.74 | 48.26 | 48.43 | 00:00:00 | | 2011-05-09 | 995,700 | 48.32 | 48.80 | 48.12 | 48.24 | 00:00:00 | | 2011-05-10 | 1,216,000 | 48.36 | 49.06 | 48.36 | 48.59 | 00:00:00 | | 2011-05-11 | 1,350,700 | 48.49 | 49.19 | 48.47 | 48.88 | 00:00:00 | | 2011-05-12 | 1,900,000 | 48.79 | 50.00 | 48.73 | 49.93 | 00:00:00 | | 2011-05-13 | 1,569,800 | 49.89 | 50.61 | 49.78 | 50.31 | 00:00:00 | | 2011-05-16 | 1,772,200 | 50.12 | 50.40 | 49.83 | 50.18 | 00:00:00 | | 2011-05-17 | 1,873,900 | 49.80 | 50.34 | 49.26 | 50.09 | 00:00:00 | | 2011-05-18 | 1,680,300 | 50.29 | 50.89 | 50.11 | 50.83 | 00:00:00 | | 2011-05-19 | 2,124,100 | 50.99 | 52.12 | 50.88 | 52.03 | 00:00:00 | | 2011-05-20 | 1,863,600 | 52.05 | 52.05 | 50.93 | 51.52 | 00:00:00 | | 2011-05-23 | 1,234,900 | 51.07 | 52.07 | 50.94 | 51.47 | 00:00:00 | | 2011-05-24 | 1,434,100 | 51.65 | 51.65 | 51.00 | 51.39 | 00:00:00 | | 2011-05-25 | 1,265,600 | 51.41 | 51.43 | 50.81 | 50.98 | 00:00:00 | | 2011-05-26 | 2,083,000 | 50.80 | 51.20 | 50.38 | 51.10 | 00:00:00 | | 2011-05-27 | 1,444,100 | 51.26 | 51.29 | 50.48 | 50.92 | 00:00:00 | | 2011-05-31 | 1,697,000 | 51.18 | 51.38 | 50.44 | 50.65 | 00:00:00 | | 2011-06-01 | 3,195,300 | 50.30 | 50.49 | 49.94 | 50.00 | 00:00:00 | | 2011-06-02 | 1,885,700 | 49.91 | 50.07 | 48.98 | 48.99 | 00:00:00 | | 2011-06-03 | 3,380,900 | 48.52 | 48.54 | 47.78 | 48.08 | 00:00:00 | | 2011-06-06 | 2,165,500 | 48.15 | 49.05 | 47.60 | 47.62 | 00:00:00 | | 2011-06-07 | 1,704,900 | 47.77 | 48.31 | 47.65 | 47.87 | 00:00:00 | | 2011-06-08 | 1,873,800 | 47.71 | 48.13 | 47.23 | 47.30 | 00:00:00 | | 2011-06-09 | 1,468,000 | 47.45 | 47.75 | 47.06 | 47.58 | 00:00:00 | | 2011-06-10 | 1,521,600 | 47.28 | 47.69 | 46.81 | 46.96 | 00:00:00 | | 2011-06-13 | 1,372,600 | 46.97 | 47.45 | 46.53 | 46.90 | 00:00:00 | | 2011-06-14 | 1,229,100 | 47.36 | 47.78 | 47.28 | 47.55 | 00:00:00 | | 2011-06-15 | 2,059,900 | 47.02 | 47.30 | 46.64 | 47.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
