|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 2,059,900 | 47.02 | 47.30 | 46.64 | 47.01 | 00:00:00 | | 2011-06-16 | 2,080,300 | 47.05 | 47.23 | 46.58 | 46.86 | 00:00:00 | | 2011-06-17 | 1,999,900 | 47.19 | 47.72 | 46.93 | 47.12 | 00:00:00 | | 2011-06-20 | 1,663,300 | 46.80 | 47.36 | 46.69 | 47.16 | 00:00:00 | | 2011-06-21 | 1,990,500 | 47.45 | 48.65 | 47.29 | 48.49 | 00:00:00 | | 2011-06-22 | 1,574,300 | 48.34 | 49.02 | 48.21 | 48.26 | 00:00:00 | | 2011-06-23 | 1,576,400 | 47.84 | 48.75 | 47.69 | 48.68 | 00:00:00 | | 2011-06-24 | 1,318,200 | 48.72 | 49.14 | 48.37 | 48.51 | 00:00:00 | | 2011-06-27 | 2,021,600 | 48.31 | 48.55 | 48.01 | 48.22 | 00:00:00 | | 2011-06-28 | 1,724,300 | 48.77 | 49.36 | 48.65 | 49.25 | 00:00:00 | | 2011-06-29 | 2,189,100 | 49.45 | 49.95 | 48.86 | 49.30 | 00:00:00 | | 2011-06-30 | 3,026,500 | 49.74 | 49.95 | 49.30 | 49.76 | 00:00:00 | | 2011-07-01 | 6,229,000 | 49.82 | 53.63 | 49.43 | 52.79 | 00:00:00 | | 2011-07-05 | 2,923,000 | 53.19 | 53.70 | 52.40 | 53.48 | 00:00:00 | | 2011-07-06 | 2,276,900 | 53.12 | 53.29 | 52.64 | 53.25 | 00:00:00 | | 2011-07-07 | 2,397,700 | 53.31 | 53.74 | 53.07 | 53.63 | 00:00:00 | | 2011-07-08 | 2,663,100 | 53.09 | 53.39 | 52.69 | 53.22 | 00:00:00 | | 2011-07-11 | 2,440,200 | 52.58 | 53.19 | 52.02 | 52.18 | 00:00:00 | | 2011-07-12 | 1,869,600 | 52.24 | 52.99 | 52.04 | 52.53 | 00:00:00 | | 2011-07-13 | 1,760,700 | 52.79 | 53.33 | 52.60 | 52.76 | 00:00:00 | | 2011-07-14 | 1,856,300 | 52.99 | 53.33 | 52.25 | 52.45 | 00:00:00 | | 2011-07-15 | 1,837,600 | 52.56 | 52.91 | 52.10 | 52.60 | 00:00:00 | | 2011-07-18 | 1,399,200 | 52.37 | 52.98 | 52.18 | 52.52 | 00:00:00 | | 2011-07-19 | 1,495,600 | 52.88 | 53.65 | 52.75 | 53.61 | 00:00:00 | | 2011-07-20 | 1,177,700 | 53.60 | 53.60 | 52.77 | 53.07 | 00:00:00 | | 2011-07-21 | 2,203,300 | 53.27 | 53.57 | 52.80 | 53.55 | 00:00:00 | | 2011-07-22 | 1,028,000 | 53.63 | 53.81 | 53.20 | 53.28 | 00:00:00 | | 2011-07-25 | 1,036,000 | 52.80 | 53.28 | 52.50 | 53.11 | 00:00:00 | | 2011-07-26 | 802,400 | 53.22 | 53.47 | 52.87 | 52.99 | 00:00:00 | | 2011-07-27 | 1,683,200 | 52.68 | 52.68 | 51.19 | 51.26 | 00:00:00 | | 2011-07-28 | 1,474,800 | 51.42 | 51.78 | 50.64 | 50.65 | 00:00:00 | | 2011-07-29 | 1,325,600 | 50.18 | 51.38 | 49.80 | 50.80 | 00:00:00 | | 2011-08-01 | 1,863,400 | 51.25 | 51.25 | 49.58 | 50.13 | 00:00:00 | | 2011-08-02 | 2,088,100 | 49.77 | 49.88 | 48.22 | 48.28 | 00:00:00 | | 2011-08-03 | 1,795,100 | 48.29 | 49.30 | 47.46 | 49.28 | 00:00:00 | | 2011-08-04 | 2,667,400 | 48.59 | 49.32 | 47.37 | 47.44 | 00:00:00 | | 2011-08-05 | 3,710,000 | 47.85 | 49.02 | 46.84 | 47.96 | 00:00:00 | | 2011-08-08 | 5,348,400 | 46.85 | 47.75 | 44.96 | 45.06 | 00:00:00 | | 2011-08-09 | 5,405,400 | 45.58 | 46.35 | 43.85 | 46.12 | 00:00:00 | | 2011-08-10 | 3,892,100 | 45.39 | 46.83 | 44.94 | 45.05 | 00:00:00 | | 2011-08-11 | 3,682,300 | 46.36 | 49.23 | 45.76 | 48.44 | 00:00:00 | | 2011-08-12 | 2,418,600 | 49.02 | 49.24 | 47.79 | 48.70 | 00:00:00 | | 2011-08-15 | 1,743,900 | 49.00 | 49.34 | 48.15 | 48.96 | 00:00:00 | | 2011-08-16 | 1,608,900 | 48.44 | 48.91 | 48.03 | 48.53 | 00:00:00 | | 2011-08-17 | 1,655,900 | 48.80 | 49.19 | 47.77 | 48.46 | 00:00:00 | | 2011-08-18 | 3,052,800 | 47.27 | 47.60 | 44.86 | 45.36 | 00:00:00 | | 2011-08-19 | 2,069,600 | 44.86 | 46.19 | 44.72 | 44.95 | 00:00:00 | | 2011-08-22 | 1,833,700 | 46.05 | 46.33 | 45.52 | 45.66 | 00:00:00 | | 2011-08-23 | 1,673,100 | 45.88 | 47.39 | 45.69 | 47.38 | 00:00:00 | | 2011-08-24 | 1,665,700 | 47.27 | 47.79 | 46.54 | 47.46 | 00:00:00 | | 2011-08-25 | 2,483,400 | 47.46 | 47.48 | 45.19 | 45.26 | 00:00:00 | | 2011-08-26 | 2,340,400 | 45.00 | 46.21 | 44.27 | 45.84 | 00:00:00 | | 2011-08-29 | 1,369,700 | 46.44 | 47.69 | 46.42 | 47.67 | 00:00:00 | | 2011-08-30 | 2,149,200 | 47.46 | 48.61 | 47.46 | 48.37 | 00:00:00 | | 2011-08-31 | 2,003,800 | 48.82 | 49.20 | 47.73 | 48.10 | 00:00:00 | | 2011-09-01 | 1,506,900 | 48.12 | 48.39 | 47.30 | 47.50 | 00:00:00 | | 2011-09-02 | 1,353,800 | 46.55 | 47.10 | 46.30 | 46.43 | 00:00:00 | | 2011-09-06 | 1,733,600 | 45.36 | 46.43 | 45.14 | 46.18 | 00:00:00 | | 2011-09-07 | 5,888,600 | 44.00 | 44.90 | 43.60 | 44.54 | 00:00:00 | | 2011-09-08 | 3,322,900 | 44.58 | 45.12 | 44.12 | 44.35 | 00:00:00 | | 2011-09-09 | 3,858,300 | 44.02 | 44.18 | 42.96 | 43.37 | 00:00:00 | | 2011-09-12 | 3,860,600 | 42.95 | 43.90 | 42.71 | 43.41 | 00:00:00 | | 2011-09-13 | 3,304,800 | 43.42 | 44.40 | 43.05 | 43.72 | 00:00:00 | | 2011-09-14 | 2,643,500 | 44.19 | 45.54 | 43.76 | 44.94 | 00:00:00 | | 2011-09-15 | 1,469,400 | 45.36 | 45.48 | 44.71 | 45.20 | 00:00:00 | | 2011-09-16 | 2,047,500 | 45.38 | 45.92 | 45.21 | 45.61 | 00:00:00 | | 2011-09-19 | 1,829,300 | 44.89 | 46.43 | 44.74 | 46.21 | 00:00:00 | | 2011-09-20 | 2,012,400 | 46.26 | 46.38 | 44.77 | 44.83 | 00:00:00 | | 2011-09-21 | 2,028,400 | 44.86 | 45.23 | 43.82 | 43.88 | 00:00:00 | | 2011-09-22 | 3,448,500 | 42.91 | 44.88 | 42.65 | 44.56 | 00:00:00 | | 2011-09-23 | 3,409,100 | 44.44 | 46.72 | 43.98 | 46.06 | 00:00:00 | | 2011-09-26 | 2,989,000 | 46.52 | 47.90 | 45.69 | 47.84 | 00:00:00 | | 2011-09-27 | 2,894,800 | 48.48 | 48.60 | 46.73 | 46.98 | 00:00:00 | | 2011-09-28 | 5,540,300 | 45.15 | 45.81 | 43.28 | 44.30 | 00:00:00 | | 2011-09-29 | 5,472,300 | 44.72 | 45.19 | 42.55 | 43.49 | 00:00:00 | | 2011-09-30 | 3,400,700 | 42.86 | 44.56 | 42.63 | 42.75 | 00:00:00 | | 2011-10-03 | 3,750,600 | 42.52 | 43.82 | 41.47 | 41.53 | 00:00:00 | | 2011-10-04 | 4,073,200 | 40.89 | 42.05 | 40.69 | 42.02 | 00:00:00 | | 2011-10-05 | 3,465,800 | 42.13 | 43.55 | 41.91 | 43.27 | 00:00:00 | | 2011-10-06 | 2,290,000 | 42.37 | 43.92 | 42.37 | 43.31 | 00:00:00 | | 2011-10-07 | 2,706,300 | 43.68 | 44.73 | 43.48 | 44.12 | 00:00:00 | | 2011-10-10 | 2,006,200 | 44.73 | 45.40 | 44.47 | 45.36 | 00:00:00 | | 2011-10-11 | 1,938,600 | 45.16 | 46.06 | 45.13 | 45.91 | 00:00:00 | | 2011-10-12 | 2,784,100 | 46.39 | 47.46 | 45.79 | 46.33 | 00:00:00 | | 2011-10-13 | 2,291,300 | 46.14 | 47.31 | 46.14 | 46.68 | 00:00:00 | | 2011-10-14 | 1,592,900 | 47.10 | 47.17 | 45.77 | 46.66 | 00:00:00 | | 2011-10-17 | 1,350,400 | 46.37 | 46.63 | 45.42 | 45.53 | 00:00:00 | | 2011-10-18 | 1,571,100 | 45.50 | 47.09 | 44.81 | 46.76 | 00:00:00 | | 2011-10-19 | 1,469,600 | 46.73 | 47.04 | 45.93 | 46.10 | 00:00:00 | | 2011-10-20 | 1,458,700 | 46.13 | 46.38 | 45.60 | 46.05 | 00:00:00 | | 2011-10-21 | 2,258,900 | 47.09 | 47.42 | 46.53 | 47.17 | 00:00:00 | | 2011-10-24 | 2,254,900 | 47.40 | 48.09 | 47.16 | 47.70 | 00:00:00 | | 2011-10-25 | 2,155,300 | 47.87 | 48.13 | 47.00 | 47.09 | 00:00:00 | | 2011-10-26 | 1,928,200 | 48.13 | 48.13 | 45.98 | 46.77 | 00:00:00 | | 2011-10-27 | 2,351,500 | 48.00 | 49.16 | 47.33 | 48.94 | 00:00:00 | | 2011-10-28 | 2,516,900 | 48.64 | 48.99 | 48.00 | 48.50 | 00:00:00 | | 2011-10-31 | 2,120,100 | 47.99 | 48.85 | 47.88 | 47.88 | 00:00:00 | | 2011-11-01 | 2,537,100 | 46.86 | 48.16 | 46.86 | 47.30 | 00:00:00 | | 2011-11-02 | 1,422,000 | 47.99 | 48.10 | 46.82 | 47.14 | 00:00:00 | | 2011-11-03 | 1,844,200 | 46.77 | 47.63 | 46.33 | 47.53 | 00:00:00 | | 2011-11-04 | 1,434,700 | 47.22 | 47.73 | 46.85 | 47.36 | 00:00:00 | | 2011-11-07 | 1,124,100 | 47.72 | 47.76 | 46.82 | 47.32 | 00:00:00 | | 2011-11-08 | 1,367,900 | 47.49 | 47.74 | 46.87 | 47.59 | 00:00:00 | | 2011-11-09 | 1,240,400 | 46.74 | 47.27 | 46.38 | 46.46 | 00:00:00 | | 2011-11-10 | 1,218,300 | 46.85 | 47.01 | 46.18 | 46.53 | 00:00:00 | | 2011-11-11 | 1,034,500 | 47.17 | 47.74 | 46.86 | 47.41 | 00:00:00 | | 2011-11-14 | 2,252,100 | 47.80 | 47.98 | 47.07 | 47.25 | 00:00:00 | | 2011-11-15 | 1,635,300 | 46.98 | 48.33 | 46.87 | 48.09 | 00:00:00 | | 2011-11-16 | 1,842,300 | 47.83 | 48.01 | 46.80 | 47.08 | 00:00:00 | | 2011-11-17 | 2,432,700 | 46.95 | 47.44 | 46.38 | 46.89 | 00:00:00 | | 2011-11-18 | 2,051,700 | 46.30 | 46.63 | 46.01 | 46.47 | 00:00:00 | | 2011-11-21 | 2,085,000 | 45.98 | 45.98 | 44.95 | 45.29 | 00:00:00 | | 2011-11-22 | 1,886,400 | 45.27 | 45.69 | 44.67 | 45.05 | 00:00:00 | | 2011-11-23 | 1,768,100 | 44.75 | 45.35 | 44.57 | 44.67 | 00:00:00 | | 2011-11-25 | 521,700 | 44.67 | 45.07 | 44.53 | 44.60 | 00:00:00 | | 2011-11-28 | 1,264,600 | 45.57 | 46.32 | 45.30 | 46.04 | 00:00:00 | | 2011-11-29 | 1,342,000 | 46.10 | 46.82 | 46.10 | 46.40 | 00:00:00 | | 2011-11-30 | 1,863,600 | 47.50 | 47.71 | 47.13 | 47.71 | 00:00:00 | | 2011-12-01 | 1,477,200 | 47.60 | 47.85 | 47.05 | 47.45 | 00:00:00 | | 2011-12-02 | 1,577,400 | 47.95 | 48.20 | 47.45 | 47.53 | 00:00:00 | | 2011-12-05 | 1,584,600 | 48.19 | 48.23 | 47.54 | 47.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
