|
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 | 2012-11-19 | 981,400 | 51.39 | 52.01 | 51.15 | 51.90 | 00:00:00 | 2012-11-20 | 1,352,300 | 51.91 | 52.73 | 51.84 | 52.49 | 00:00:00 | 2012-11-21 | 730,200 | 52.50 | 52.89 | 52.25 | 52.57 | 00:00:00 | 2012-11-23 | 458,400 | 52.76 | 53.62 | 52.76 | 53.53 | 00:00:00 | 2012-11-26 | 911,400 | 53.24 | 53.45 | 52.61 | 53.24 | 00:00:00 | 2012-11-27 | 818,100 | 53.27 | 53.48 | 52.80 | 52.95 | 00:00:00 | 2012-11-28 | 1,199,700 | 52.88 | 53.85 | 52.10 | 53.85 | 00:00:00 | 2012-11-29 | 892,400 | 53.95 | 54.19 | 53.52 | 53.65 | 00:00:00 | 2012-11-30 | 1,489,900 | 53.27 | 53.32 | 52.68 | 52.88 | 00:00:00 | 2012-12-03 | 1,129,300 | 53.14 | 53.32 | 52.37 | 52.42 | 00:00:00 | 2012-12-04 | 10,527,200 | 48.00 | 48.58 | 46.58 | 47.40 | 00:00:00 | 2012-12-05 | 2,343,400 | 47.04 | 47.35 | 46.65 | 47.20 | 00:00:00 | 2012-12-06 | 1,949,800 | 47.00 | 47.35 | 46.74 | 47.04 | 00:00:00 | 2012-12-07 | 1,734,800 | 47.13 | 47.31 | 46.38 | 46.66 | 00:00:00 | 2012-12-10 | 1,887,700 | 46.67 | 47.14 | 46.56 | 46.81 | 00:00:00 | 2012-12-11 | 2,189,800 | 47.00 | 47.07 | 46.08 | 46.31 | 00:00:00 | 2012-12-12 | 3,490,900 | 46.59 | 46.59 | 45.41 | 45.80 | 00:00:00 | 2012-12-13 | 2,682,300 | 45.48 | 46.11 | 45.26 | 45.92 | 00:00:00 | 2012-12-14 | 2,037,700 | 45.93 | 46.59 | 45.72 | 46.46 | 00:00:00 | 2012-12-17 | 1,619,600 | 46.47 | 47.14 | 46.23 | 46.88 | 00:00:00 | 2012-12-18 | 2,548,300 | 47.04 | 47.48 | 46.77 | 47.23 | 00:00:00 | 2012-12-19 | 1,475,700 | 47.44 | 47.44 | 46.81 | 46.81 | 00:00:00 | 2012-12-20 | 3,044,200 | 46.71 | 46.90 | 45.25 | 45.47 | 00:00:00 | 2012-12-21 | 3,043,500 | 45.07 | 45.44 | 44.54 | 45.13 | 00:00:00 | 2012-12-24 | 666,200 | 45.19 | 45.19 | 44.63 | 44.86 | 00:00:00 | 2012-12-26 | 1,007,100 | 44.99 | 44.99 | 44.36 | 44.52 | 00:00:00 | 2012-12-27 | 1,492,300 | 44.57 | 44.76 | 44.12 | 44.65 | 00:00:00 | 2012-12-28 | 1,903,200 | 44.27 | 44.70 | 44.20 | 44.44 | 00:00:00 | 2012-12-31 | 1,686,100 | 44.25 | 45.09 | 44.16 | 45.07 | 00:00:00 | 2013-01-02 | 1,743,800 | 45.68 | 45.90 | 44.83 | 45.40 | 00:00:00 | 2013-01-03 | 1,810,800 | 45.09 | 45.26 | 44.69 | 44.84 | 00:00:00 | 2013-01-04 | 2,663,700 | 44.98 | 46.58 | 44.98 | 46.46 | 00:00:00 | 2013-01-07 | 1,814,400 | 46.49 | 46.49 | 45.75 | 46.04 | 00:00:00 | 2013-01-08 | 1,819,900 | 45.24 | 45.43 | 44.91 | 45.31 | 00:00:00 | 2013-01-09 | 1,826,700 | 45.40 | 45.82 | 45.32 | 45.80 | 00:00:00 | 2013-01-10 | 1,613,900 | 46.00 | 46.00 | 44.95 | 45.24 | 00:00:00 | 2013-01-11 | 2,058,600 | 45.25 | 45.34 | 44.46 | 44.92 | 00:00:00 | 2013-01-14 | 1,518,800 | 44.95 | 45.06 | 44.58 | 44.64 | 00:00:00 | 2013-01-15 | 1,479,200 | 44.66 | 45.42 | 44.65 | 45.33 | 00:00:00 | 2013-01-16 | 1,333,300 | 45.27 | 45.41 | 44.81 | 45.36 | 00:00:00 | 2013-01-17 | 1,363,500 | 45.57 | 45.78 | 45.11 | 45.39 | 00:00:00 | 2013-01-18 | 1,241,600 | 45.38 | 45.61 | 45.27 | 45.38 | 00:00:00 | 2013-01-22 | 1,809,100 | 45.07 | 46.08 | 44.73 | 45.87 | 00:00:00 | 2013-01-23 | 1,049,500 | 45.78 | 46.09 | 45.50 | 45.50 | 00:00:00 | 2013-01-24 | 2,145,000 | 45.61 | 46.14 | 45.54 | 45.81 | 00:00:00 | 2013-01-25 | 1,755,100 | 46.03 | 46.06 | 45.46 | 45.87 | 00:00:00 | 2013-01-28 | 1,521,000 | 45.86 | 46.12 | 45.74 | 45.90 | 00:00:00 | 2013-01-29 | 1,024,300 | 45.90 | 46.12 | 45.64 | 45.99 | 00:00:00 | 2013-01-30 | 2,156,500 | 45.90 | 46.87 | 45.80 | 46.59 | 00:00:00 | 2013-01-31 | 1,797,900 | 46.50 | 46.61 | 46.11 | 46.50 | 00:00:00 | 2013-02-01 | 2,597,200 | 46.55 | 47.18 | 46.30 | 46.84 | 00:00:00 | 2013-02-04 | 3,391,500 | 46.75 | 47.40 | 46.51 | 46.93 | 00:00:00 | 2013-02-05 | 2,194,400 | 47.04 | 47.31 | 46.78 | 46.84 | 00:00:00 | 2013-02-06 | 2,106,800 | 46.79 | 47.35 | 46.60 | 47.32 | 00:00:00 | 2013-02-07 | 2,137,700 | 47.36 | 47.82 | 47.08 | 47.31 | 00:00:00 | 2013-02-08 | 1,418,000 | 47.41 | 47.41 | 46.98 | 47.36 | 00:00:00 | 2013-02-11 | 1,365,700 | 47.31 | 47.50 | 46.97 | 47.08 | 00:00:00 | 2013-02-12 | 1,330,600 | 47.00 | 47.03 | 46.47 | 46.81 | 00:00:00 | 2013-02-13 | 2,659,200 | 46.33 | 46.40 | 45.55 | 45.86 | 00:00:00 | 2013-02-14 | 1,562,800 | 45.78 | 45.91 | 45.37 | 45.52 | 00:00:00 | 2013-02-15 | 1,963,400 | 45.50 | 45.98 | 45.06 | 45.15 | 00:00:00 | 2013-02-19 | 2,147,300 | 45.30 | 45.85 | 45.05 | 45.25 | 00:00:00 | 2013-02-20 | 2,196,400 | 45.32 | 45.73 | 44.80 | 44.85 | 00:00:00 | 2013-02-21 | 3,913,600 | 44.83 | 45.30 | 44.11 | 44.74 | 00:00:00 | 2013-02-22 | 7,661,700 | 45.13 | 46.65 | 45.06 | 46.23 | 00:00:00 | 2013-02-25 | 3,423,300 | 46.21 | 46.55 | 45.23 | 45.25 | 00:00:00 | 2013-02-26 | 2,761,900 | 44.89 | 46.00 | 44.81 | 45.79 | 00:00:00 | 2013-02-27 | 2,252,300 | 46.21 | 47.12 | 46.08 | 46.83 | 00:00:00 | 2013-02-28 | 2,116,900 | 46.83 | 46.84 | 46.17 | 46.27 | 00:00:00 | 2013-03-01 | 3,374,100 | 45.94 | 46.21 | 45.43 | 46.18 | 00:00:00 | 2013-03-04 | 1,845,400 | 46.18 | 46.65 | 46.16 | 46.27 | 00:00:00 | 2013-03-05 | 1,153,900 | 46.50 | 46.76 | 46.34 | 46.62 | 00:00:00 | 2013-03-06 | 2,039,700 | 46.65 | 47.46 | 46.65 | 47.26 | 00:00:00 | 2013-03-07 | 1,713,100 | 47.26 | 47.54 | 46.87 | 47.48 | 00:00:00 | 2013-03-08 | 1,368,800 | 47.69 | 47.70 | 46.93 | 47.33 | 00:00:00 | 2013-03-11 | 1,247,800 | 47.18 | 47.67 | 47.06 | 47.59 | 00:00:00 | 2013-03-12 | 1,454,100 | 47.63 | 47.97 | 47.55 | 47.93 | 00:00:00 | 2013-03-13 | 2,592,700 | 47.91 | 49.17 | 47.91 | 49.01 | 00:00:00 | 2013-03-14 | 1,117,700 | 49.02 | 49.13 | 48.65 | 48.88 | 00:00:00 | 2013-03-15 | 2,077,700 | 48.64 | 49.53 | 48.63 | 49.37 | 00:00:00 | 2013-03-18 | 1,206,400 | 48.95 | 49.12 | 48.54 | 48.88 | 00:00:00 | 2013-03-19 | 961,800 | 48.90 | 49.00 | 48.43 | 48.66 | 00:00:00 | 2013-03-20 | 1,393,800 | 48.77 | 49.17 | 48.45 | 48.74 | 00:00:00 | 2013-03-21 | 2,046,200 | 48.56 | 49.05 | 48.32 | 48.96 | 00:00:00 | 2013-03-22 | 2,352,300 | 48.80 | 49.87 | 48.66 | 49.62 | 00:00:00 | 2013-03-25 | 2,638,600 | 50.21 | 50.91 | 49.90 | 50.38 | 00:00:00 | 2013-03-26 | 1,655,400 | 50.46 | 50.69 | 50.01 | 50.69 | 00:00:00 | 2013-03-27 | 870,900 | 50.50 | 50.72 | 50.12 | 50.66 | 00:00:00 | 2013-03-28 | 2,046,800 | 50.59 | 51.86 | 50.55 | 51.68 | 00:00:00 | 2013-04-01 | 1,682,600 | 51.74 | 51.74 | 50.84 | 50.90 | 00:00:00 | 2013-04-02 | 1,670,200 | 51.17 | 51.50 | 51.11 | 51.33 | 00:00:00 | 2013-04-03 | 1,694,400 | 51.52 | 52.00 | 50.50 | 50.61 | 00:00:00 | 2013-04-04 | 3,554,000 | 50.82 | 51.36 | 50.81 | 51.08 | 00:00:00 | 2013-04-05 | 3,343,300 | 50.57 | 50.70 | 49.93 | 50.54 | 00:00:00 | 2013-04-08 | 1,408,600 | 49.99 | 50.25 | 49.49 | 49.90 | 00:00:00 | 2013-04-09 | 3,725,000 | 49.93 | 50.21 | 48.66 | 49.10 | 00:00:00 | 2013-04-10 | 2,015,000 | 49.34 | 50.36 | 49.24 | 50.17 | 00:00:00 | 2013-04-11 | 2,192,500 | 50.09 | 50.55 | 49.63 | 49.83 | 00:00:00 | 2013-04-12 | 1,465,300 | 49.73 | 50.39 | 49.69 | 50.26 | 00:00:00 | 2013-04-15 | 1,592,200 | 50.12 | 50.47 | 48.68 | 48.81 | 00:00:00 | 2013-04-16 | 1,623,800 | 49.22 | 49.57 | 48.76 | 49.44 | 00:00:00 | 2013-04-17 | 1,111,200 | 49.10 | 49.24 | 48.37 | 48.77 | 00:00:00 | 2013-04-18 | 1,300,500 | 48.86 | 49.03 | 48.25 | 48.83 | 00:00:00 | 2013-04-19 | 830,700 | 49.08 | 49.17 | 48.68 | 48.89 | 00:00:00 | 2013-04-22 | 1,079,700 | 49.00 | 49.18 | 48.48 | 49.06 | 00:00:00 | 2013-04-23 | 2,050,200 | 49.23 | 50.21 | 49.07 | 49.88 | 00:00:00 | 2013-04-24 | 2,098,700 | 50.05 | 50.70 | 49.95 | 50.35 | 00:00:00 | 2013-04-25 | 1,741,600 | 50.78 | 51.40 | 50.65 | 50.97 | 00:00:00 | 2013-04-26 | 1,054,700 | 50.82 | 51.34 | 50.73 | 50.99 | 00:00:00 | 2013-04-29 | 1,020,500 | 51.15 | 51.15 | 50.70 | 50.88 | 00:00:00 | 2013-04-30 | 1,901,900 | 51.30 | 51.63 | 51.01 | 51.63 | 00:00:00 | 2013-05-01 | 1,684,700 | 51.43 | 51.96 | 51.38 | 51.69 | 00:00:00 | 2013-05-02 | 1,752,200 | 51.69 | 52.49 | 51.47 | 52.33 | 00:00:00 | 2013-05-03 | 1,616,500 | 52.50 | 53.30 | 52.41 | 52.82 | 00:00:00 | 2013-05-06 | 722,300 | 52.75 | 53.20 | 52.66 | 52.91 | 00:00:00 | 2013-05-07 | 735,100 | 53.03 | 53.27 | 52.69 | 53.16 | 00:00:00 | 2013-05-08 | 908,400 | 53.00 | 53.31 | 52.75 | 53.31 | 00:00:00 | 2013-05-09 | 709,300 | 53.41 | 53.43 | 52.68 | 52.99 | 00:00:00 | 2013-05-10 | 682,200 | 53.04 | 53.71 | 53.04 | 53.56 | 00:00:00 | 2013-05-13 | 938,600 | 53.48 | 53.74 | 53.07 | 53.16 | 00:00:00 | 2013-05-14 | 900,900 | 53.23 | 53.80 | 52.85 | 53.76 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|