|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 1,223,700 | 53.34 | 53.83 | 53.00 | 53.75 | 00:00:00 | | 2012-05-30 | 2,888,200 | 52.53 | 52.53 | 51.42 | 51.66 | 00:00:00 | | 2012-05-31 | 1,952,200 | 51.75 | 52.05 | 51.37 | 51.73 | 00:00:00 | | 2012-06-01 | 2,247,500 | 50.51 | 50.98 | 49.50 | 49.87 | 00:00:00 | | 2012-06-04 | 2,762,400 | 49.38 | 49.82 | 48.50 | 49.17 | 00:00:00 | | 2012-06-05 | 2,545,400 | 48.81 | 49.45 | 48.39 | 49.24 | 00:00:00 | | 2012-06-06 | 2,326,200 | 49.80 | 50.38 | 49.45 | 49.81 | 00:00:00 | | 2012-06-07 | 2,392,700 | 50.62 | 50.70 | 49.06 | 49.21 | 00:00:00 | | 2012-06-08 | 1,448,600 | 48.93 | 50.10 | 48.81 | 50.02 | 00:00:00 | | 2012-06-11 | 2,010,000 | 50.32 | 50.50 | 49.49 | 49.49 | 00:00:00 | | 2012-06-12 | 2,426,600 | 49.66 | 49.88 | 48.87 | 49.59 | 00:00:00 | | 2012-06-13 | 1,733,000 | 49.38 | 50.15 | 49.10 | 49.28 | 00:00:00 | | 2012-06-14 | 2,141,500 | 48.90 | 50.69 | 48.90 | 50.13 | 00:00:00 | | 2012-06-15 | 3,608,000 | 50.65 | 52.06 | 50.44 | 51.46 | 00:00:00 | | 2012-06-18 | 1,749,100 | 51.21 | 51.74 | 50.58 | 51.61 | 00:00:00 | | 2012-06-19 | 2,212,500 | 51.45 | 51.77 | 51.05 | 51.49 | 00:00:00 | | 2012-06-20 | 1,814,100 | 51.67 | 51.88 | 50.95 | 51.45 | 00:00:00 | | 2012-06-21 | 2,922,400 | 51.50 | 51.98 | 50.14 | 50.39 | 00:00:00 | | 2012-06-22 | 4,658,600 | 49.60 | 50.32 | 48.94 | 50.04 | 00:00:00 | | 2012-06-25 | 2,521,300 | 49.26 | 49.71 | 48.71 | 49.54 | 00:00:00 | | 2012-06-26 | 2,456,600 | 49.57 | 50.25 | 49.21 | 50.03 | 00:00:00 | | 2012-06-27 | 2,386,700 | 50.23 | 50.40 | 49.20 | 49.49 | 00:00:00 | | 2012-06-28 | 2,392,300 | 49.75 | 49.75 | 48.78 | 49.20 | 00:00:00 | | 2012-06-29 | 1,877,800 | 50.21 | 50.68 | 49.48 | 50.63 | 00:00:00 | | 2012-07-02 | 1,504,100 | 50.86 | 51.27 | 50.43 | 50.71 | 00:00:00 | | 2012-07-03 | 818,600 | 50.82 | 51.37 | 50.42 | 51.26 | 00:00:00 | | 2012-07-05 | 1,924,500 | 51.09 | 52.41 | 51.09 | 51.88 | 00:00:00 | | 2012-07-06 | 1,189,500 | 50.80 | 51.01 | 50.53 | 50.79 | 00:00:00 | | 2012-07-09 | 1,122,900 | 50.80 | 51.29 | 50.57 | 50.93 | 00:00:00 | | 2012-07-10 | 1,333,400 | 51.15 | 51.48 | 50.32 | 50.66 | 00:00:00 | | 2012-07-11 | 771,000 | 50.80 | 51.05 | 50.08 | 50.37 | 00:00:00 | | 2012-07-12 | 2,040,800 | 50.15 | 50.61 | 49.61 | 50.20 | 00:00:00 | | 2012-07-13 | 1,776,900 | 49.53 | 50.69 | 49.53 | 50.22 | 00:00:00 | | 2012-07-16 | 1,110,500 | 50.22 | 50.98 | 50.18 | 50.32 | 00:00:00 | | 2012-07-17 | 1,207,000 | 50.50 | 51.34 | 50.43 | 51.29 | 00:00:00 | | 2012-07-18 | 1,240,600 | 51.10 | 51.80 | 50.77 | 51.48 | 00:00:00 | | 2012-07-19 | 1,258,300 | 51.35 | 52.51 | 51.31 | 52.09 | 00:00:00 | | 2012-07-20 | 1,379,600 | 51.08 | 51.22 | 50.52 | 51.10 | 00:00:00 | | 2012-07-23 | 1,607,400 | 50.41 | 50.58 | 49.55 | 49.90 | 00:00:00 | | 2012-07-24 | 1,823,400 | 50.05 | 50.27 | 48.92 | 49.20 | 00:00:00 | | 2012-07-25 | 923,500 | 49.79 | 49.79 | 48.78 | 49.05 | 00:00:00 | | 2012-07-26 | 2,150,200 | 49.86 | 51.13 | 49.86 | 50.99 | 00:00:00 | | 2012-07-27 | 2,067,800 | 51.10 | 52.30 | 51.10 | 51.99 | 00:00:00 | | 2012-07-30 | 1,430,200 | 51.99 | 52.16 | 51.18 | 51.85 | 00:00:00 | | 2012-07-31 | 1,181,800 | 51.73 | 51.95 | 51.01 | 51.18 | 00:00:00 | | 2012-08-01 | 1,445,500 | 51.46 | 51.60 | 51.02 | 51.29 | 00:00:00 | | 2012-08-02 | 1,252,700 | 51.00 | 51.43 | 50.68 | 51.20 | 00:00:00 | | 2012-08-03 | 1,098,900 | 52.00 | 52.94 | 51.66 | 52.45 | 00:00:00 | | 2012-08-06 | 1,225,700 | 52.48 | 53.27 | 52.47 | 52.83 | 00:00:00 | | 2012-08-07 | 1,379,100 | 53.19 | 53.86 | 53.03 | 53.11 | 00:00:00 | | 2012-08-08 | 1,139,100 | 52.75 | 53.54 | 52.46 | 53.47 | 00:00:00 | | 2012-08-09 | 1,072,900 | 53.61 | 53.78 | 53.07 | 53.11 | 00:00:00 | | 2012-08-10 | 1,460,200 | 52.83 | 53.07 | 52.39 | 52.85 | 00:00:00 | | 2012-08-13 | 1,023,300 | 52.86 | 52.92 | 52.43 | 52.87 | 00:00:00 | | 2012-08-14 | 1,404,600 | 53.16 | 53.87 | 53.03 | 53.40 | 00:00:00 | | 2012-08-15 | 1,250,300 | 53.50 | 54.09 | 53.17 | 53.36 | 00:00:00 | | 2012-08-16 | 1,207,700 | 53.39 | 53.95 | 53.37 | 53.84 | 00:00:00 | | 2012-08-17 | 710,700 | 53.81 | 53.91 | 53.61 | 53.87 | 00:00:00 | | 2012-08-20 | 1,035,100 | 53.74 | 53.83 | 53.16 | 53.46 | 00:00:00 | | 2012-08-21 | 1,218,900 | 53.43 | 53.73 | 52.93 | 53.15 | 00:00:00 | | 2012-08-22 | 917,800 | 53.16 | 53.32 | 52.48 | 52.85 | 00:00:00 | | 2012-08-23 | 1,978,400 | 52.31 | 52.31 | 51.42 | 51.45 | 00:00:00 | | 2012-08-24 | 1,111,000 | 51.49 | 52.39 | 51.29 | 52.35 | 00:00:00 | | 2012-08-27 | 1,034,200 | 52.55 | 52.63 | 52.14 | 52.17 | 00:00:00 | | 2012-08-28 | 913,000 | 52.19 | 52.57 | 51.97 | 52.09 | 00:00:00 | | 2012-08-29 | 835,800 | 52.23 | 52.76 | 52.23 | 52.48 | 00:00:00 | | 2012-08-30 | 1,134,400 | 52.45 | 52.75 | 52.11 | 52.20 | 00:00:00 | | 2012-08-31 | 938,400 | 52.61 | 52.65 | 51.86 | 51.95 | 00:00:00 | | 2012-09-04 | 1,247,800 | 51.82 | 52.11 | 51.30 | 51.76 | 00:00:00 | | 2012-09-05 | 1,025,500 | 51.85 | 52.38 | 51.62 | 52.07 | 00:00:00 | | 2012-09-06 | 1,126,900 | 52.51 | 53.62 | 52.33 | 53.52 | 00:00:00 | | 2012-09-07 | 981,200 | 53.50 | 53.79 | 53.28 | 53.49 | 00:00:00 | | 2012-09-10 | 982,400 | 53.39 | 54.25 | 53.39 | 53.94 | 00:00:00 | | 2012-09-11 | 1,408,400 | 53.91 | 54.42 | 53.69 | 53.88 | 00:00:00 | | 2012-09-12 | 1,542,000 | 54.22 | 54.96 | 54.08 | 54.58 | 00:00:00 | | 2012-09-13 | 1,913,000 | 54.10 | 55.00 | 53.68 | 54.83 | 00:00:00 | | 2012-09-14 | 1,834,300 | 54.90 | 55.13 | 54.01 | 54.04 | 00:00:00 | | 2012-09-17 | 1,857,300 | 54.06 | 54.52 | 53.88 | 54.48 | 00:00:00 | | 2012-09-18 | 1,343,000 | 54.29 | 54.97 | 54.13 | 54.85 | 00:00:00 | | 2012-09-19 | 1,660,000 | 54.83 | 55.58 | 54.24 | 55.30 | 00:00:00 | | 2012-09-20 | 2,268,700 | 55.00 | 55.04 | 54.38 | 54.72 | 00:00:00 | | 2012-09-21 | 3,687,500 | 56.86 | 57.93 | 56.68 | 57.21 | 00:00:00 | | 2012-09-24 | 1,619,300 | 56.28 | 57.07 | 56.04 | 56.63 | 00:00:00 | | 2012-09-25 | 1,887,300 | 56.84 | 56.84 | 55.84 | 55.85 | 00:00:00 | | 2012-09-26 | 993,100 | 55.95 | 56.17 | 55.54 | 55.77 | 00:00:00 | | 2012-09-27 | 1,127,000 | 55.99 | 56.34 | 55.76 | 55.89 | 00:00:00 | | 2012-09-28 | 1,400,300 | 55.58 | 55.84 | 55.02 | 55.75 | 00:00:00 | | 2012-10-01 | 1,281,900 | 55.89 | 56.18 | 55.45 | 55.61 | 00:00:00 | | 2012-10-02 | 1,236,700 | 55.91 | 55.94 | 55.26 | 55.47 | 00:00:00 | | 2012-10-03 | 1,277,800 | 55.61 | 56.05 | 55.32 | 55.68 | 00:00:00 | | 2012-10-04 | 1,133,000 | 56.00 | 56.14 | 55.52 | 56.04 | 00:00:00 | | 2012-10-05 | 1,292,900 | 55.86 | 55.90 | 54.79 | 55.09 | 00:00:00 | | 2012-10-08 | 1,040,300 | 55.01 | 55.46 | 54.81 | 55.10 | 00:00:00 | | 2012-10-09 | 1,221,400 | 55.18 | 55.37 | 54.57 | 54.74 | 00:00:00 | | 2012-10-10 | 769,200 | 55.10 | 55.50 | 54.61 | 54.68 | 00:00:00 | | 2012-10-11 | 1,002,500 | 54.80 | 54.80 | 54.28 | 54.44 | 00:00:00 | | 2012-10-12 | 698,500 | 54.60 | 54.89 | 54.29 | 54.35 | 00:00:00 | | 2012-10-15 | 1,262,800 | 54.52 | 54.65 | 53.96 | 54.18 | 00:00:00 | | 2012-10-16 | 1,075,900 | 54.63 | 55.38 | 54.46 | 55.25 | 00:00:00 | | 2012-10-17 | 812,900 | 55.43 | 55.90 | 55.08 | 55.10 | 00:00:00 | | 2012-10-18 | 821,000 | 54.90 | 55.30 | 54.73 | 55.21 | 00:00:00 | | 2012-10-19 | 1,727,400 | 54.91 | 54.91 | 53.35 | 53.83 | 00:00:00 | | 2012-10-22 | 975,700 | 53.82 | 53.87 | 53.13 | 53.66 | 00:00:00 | | 2012-10-23 | 987,100 | 52.93 | 53.60 | 52.75 | 53.45 | 00:00:00 | | 2012-10-24 | 2,203,400 | 53.64 | 53.64 | 51.79 | 52.18 | 00:00:00 | | 2012-10-25 | 1,074,200 | 52.56 | 52.96 | 51.94 | 52.66 | 00:00:00 | | 2012-10-26 | 1,136,800 | 52.74 | 52.74 | 52.23 | 52.54 | 00:00:00 | | 2012-10-31 | 800,600 | 52.90 | 53.14 | 52.12 | 52.62 | 00:00:00 | | 2012-11-01 | 954,000 | 52.93 | 53.45 | 52.68 | 53.20 | 00:00:00 | | 2012-11-02 | 1,659,200 | 53.47 | 53.62 | 52.56 | 52.63 | 00:00:00 | | 2012-11-05 | 1,410,000 | 52.45 | 53.04 | 52.03 | 53.01 | 00:00:00 | | 2012-11-06 | 1,281,500 | 53.24 | 54.21 | 53.05 | 54.07 | 00:00:00 | | 2012-11-07 | 1,694,500 | 53.66 | 53.74 | 52.65 | 52.74 | 00:00:00 | | 2012-11-08 | 1,399,000 | 52.61 | 52.75 | 51.15 | 51.35 | 00:00:00 | | 2012-11-09 | 943,500 | 51.29 | 51.79 | 50.95 | 51.61 | 00:00:00 | | 2012-11-12 | 814,900 | 51.71 | 51.71 | 51.01 | 51.37 | 00:00:00 | | 2012-11-13 | 575,200 | 51.13 | 51.80 | 50.85 | 51.25 | 00:00:00 | | 2012-11-14 | 806,600 | 51.37 | 51.65 | 50.25 | 50.34 | 00:00:00 | | 2012-11-15 | 1,262,300 | 50.25 | 51.04 | 50.20 | 50.48 | 00:00:00 | | 2012-11-16 | 992,400 | 50.59 | 50.98 | 50.00 | 50.92 | 00:00:00 | | 2012-11-19 | 981,400 | 51.39 | 52.01 | 51.15 | 51.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
