|
 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 | | 2013-05-14 | 900,900 | 53.23 | 53.80 | 52.85 | 53.76 | 00:00:00 | | 2013-05-15 | 996,400 | 53.64 | 54.21 | 53.61 | 53.91 | 00:00:00 | | 2013-05-16 | 1,469,900 | 53.75 | 53.75 | 52.76 | 52.78 | 00:00:00 | | 2013-05-17 | 1,121,100 | 52.83 | 53.43 | 52.71 | 53.43 | 00:00:00 | | 2013-05-20 | 602,000 | 53.44 | 53.75 | 53.13 | 53.45 | 00:00:00 | | 2013-05-21 | 828,400 | 53.56 | 53.74 | 53.35 | 53.65 | 00:00:00 | | 2013-05-22 | 1,206,400 | 53.57 | 53.77 | 52.49 | 52.62 | 00:00:00 | | 2013-05-23 | 710,000 | 52.25 | 53.24 | 52.07 | 53.22 | 00:00:00 | | 2013-05-24 | 1,001,700 | 52.72 | 53.00 | 52.50 | 52.83 | 00:00:00 | | 2013-05-28 | 744,700 | 53.25 | 53.60 | 53.01 | 53.33 | 00:00:00 | | 2013-05-29 | 933,500 | 53.03 | 53.32 | 52.81 | 52.91 | 00:00:00 | | 2013-05-30 | 755,000 | 53.07 | 53.22 | 52.40 | 52.48 | 00:00:00 | | 2013-05-31 | 984,300 | 52.44 | 52.87 | 51.79 | 51.80 | 00:00:00 | | 2013-06-03 | 879,300 | 51.91 | 52.61 | 51.90 | 52.56 | 00:00:00 | | 2013-06-04 | 1,484,600 | 52.73 | 53.91 | 52.73 | 53.28 | 00:00:00 | | 2013-06-05 | 1,069,800 | 53.19 | 53.19 | 52.45 | 52.74 | 00:00:00 | | 2013-06-06 | 928,900 | 52.72 | 53.35 | 52.58 | 53.31 | 00:00:00 | | 2013-06-07 | 922,500 | 53.54 | 54.33 | 53.39 | 54.23 | 00:00:00 | | 2013-06-10 | 891,300 | 54.56 | 55.25 | 54.21 | 54.66 | 00:00:00 | | 2013-06-11 | 966,200 | 54.29 | 54.81 | 54.06 | 54.23 | 00:00:00 | | 2013-06-12 | 2,670,900 | 54.27 | 54.30 | 52.08 | 52.67 | 00:00:00 | | 2013-06-13 | 1,284,800 | 52.71 | 53.49 | 52.44 | 53.28 | 00:00:00 | | 2013-06-14 | 874,900 | 53.21 | 53.36 | 52.47 | 52.54 | 00:00:00 | | 2013-06-17 | 1,282,800 | 52.94 | 53.15 | 52.47 | 52.77 | 00:00:00 | | 2013-06-18 | 1,574,500 | 52.75 | 53.32 | 52.62 | 53.13 | 00:00:00 | | 2013-06-19 | 1,592,500 | 53.27 | 53.65 | 52.56 | 52.62 | 00:00:00 | | 2013-06-20 | 2,438,700 | 52.41 | 52.64 | 50.98 | 51.23 | 00:00:00 | | 2013-06-21 | 5,735,000 | 50.94 | 51.00 | 48.78 | 50.12 | 00:00:00 | | 2013-06-24 | 3,396,800 | 49.48 | 49.56 | 48.43 | 49.03 | 00:00:00 | | 2013-06-25 | 3,022,300 | 49.48 | 49.54 | 48.70 | 49.07 | 00:00:00 | | 2013-06-26 | 1,255,300 | 49.40 | 49.93 | 49.21 | 49.55 | 00:00:00 | | 2013-06-27 | 1,579,400 | 49.93 | 50.29 | 49.32 | 49.41 | 00:00:00 | | 2013-06-28 | 3,477,700 | 49.40 | 50.73 | 49.11 | 50.48 | 00:00:00 | | 2013-07-01 | 1,647,000 | 50.73 | 51.28 | 50.51 | 50.64 | 00:00:00 | | 2013-07-02 | 1,408,400 | 50.63 | 51.19 | 50.53 | 50.91 | 00:00:00 | | 2013-07-03 | 671,800 | 50.63 | 51.10 | 50.34 | 50.96 | 00:00:00 | | 2013-07-05 | 649,100 | 51.34 | 51.46 | 50.84 | 51.33 | 00:00:00 | | 2013-07-08 | 1,408,800 | 51.10 | 51.90 | 51.10 | 51.72 | 00:00:00 | | 2013-07-09 | 825,900 | 52.01 | 52.24 | 51.75 | 51.89 | 00:00:00 | | 2013-07-10 | 1,604,900 | 51.81 | 51.89 | 50.53 | 50.95 | 00:00:00 | | 2013-07-11 | 1,553,300 | 51.37 | 51.50 | 50.30 | 50.55 | 00:00:00 | | 2013-07-12 | 1,523,200 | 50.59 | 50.86 | 50.32 | 50.43 | 00:00:00 | | 2013-07-15 | 1,592,300 | 50.30 | 51.18 | 50.30 | 51.15 | 00:00:00 | | 2013-07-16 | 1,047,200 | 50.75 | 51.08 | 50.08 | 50.34 | 00:00:00 | | 2013-07-17 | 1,242,700 | 50.40 | 50.58 | 49.39 | 49.56 | 00:00:00 | | 2013-07-18 | 1,349,900 | 49.80 | 50.11 | 49.80 | 50.07 | 00:00:00 | | 2013-07-19 | 1,101,900 | 50.15 | 50.19 | 49.45 | 49.49 | 00:00:00 | | 2013-07-22 | 1,175,100 | 49.46 | 49.69 | 49.14 | 49.22 | 00:00:00 | | 2013-07-23 | 1,148,500 | 49.44 | 49.50 | 49.06 | 49.21 | 00:00:00 | | 2013-07-24 | 1,389,000 | 49.21 | 49.32 | 48.15 | 48.38 | 00:00:00 | | 2013-07-25 | 1,393,000 | 48.15 | 48.41 | 47.76 | 48.39 | 00:00:00 | | 2013-07-26 | 1,733,500 | 48.19 | 48.95 | 48.16 | 48.93 | 00:00:00 | | 2013-07-29 | 994,600 | 49.00 | 49.33 | 48.81 | 49.02 | 00:00:00 | | 2013-07-30 | 1,027,700 | 49.13 | 49.34 | 48.89 | 49.02 | 00:00:00 | | 2013-07-31 | 1,320,100 | 49.02 | 49.62 | 48.97 | 49.05 | 00:00:00 | | 2013-08-01 | 1,380,100 | 49.38 | 49.94 | 49.32 | 49.56 | 00:00:00 | | 2013-08-02 | 1,067,100 | 49.70 | 49.97 | 49.34 | 49.88 | 00:00:00 | | 2013-08-05 | 998,100 | 49.70 | 49.83 | 49.11 | 49.62 | 00:00:00 | | 2013-08-06 | 1,432,700 | 49.64 | 50.15 | 49.19 | 49.25 | 00:00:00 | | 2013-08-07 | 910,900 | 49.23 | 49.99 | 49.15 | 49.68 | 00:00:00 | | 2013-08-08 | 733,100 | 49.86 | 49.98 | 49.47 | 49.54 | 00:00:00 | | 2013-08-09 | 881,100 | 49.55 | 49.97 | 49.42 | 49.56 | 00:00:00 | | 2013-08-12 | 1,078,300 | 49.38 | 49.55 | 49.06 | 49.26 | 00:00:00 | | 2013-08-13 | 854,500 | 49.18 | 49.22 | 48.71 | 49.14 | 00:00:00 | | 2013-08-14 | 1,095,500 | 48.99 | 49.05 | 48.56 | 48.76 | 00:00:00 | | 2013-08-15 | 1,531,200 | 48.40 | 48.48 | 47.67 | 47.84 | 00:00:00 | | 2013-08-16 | 1,072,400 | 47.81 | 48.10 | 47.60 | 47.91 | 00:00:00 | | 2013-08-19 | 1,069,100 | 47.92 | 48.05 | 47.51 | 47.65 | 00:00:00 | | 2013-08-20 | 2,469,600 | 47.72 | 48.47 | 47.60 | 47.84 | 00:00:00 | | 2013-08-21 | 1,931,300 | 47.50 | 47.96 | 46.69 | 46.93 | 00:00:00 | | 2013-08-22 | 1,272,900 | 47.16 | 47.63 | 47.05 | 47.27 | 00:00:00 | | 2013-08-23 | 1,881,200 | 47.25 | 47.48 | 46.62 | 47.01 | 00:00:00 | | 2013-08-26 | 870,600 | 47.16 | 47.38 | 46.86 | 46.93 | 00:00:00 | | 2013-08-27 | 1,391,500 | 46.57 | 46.87 | 46.31 | 46.46 | 00:00:00 | | 2013-08-28 | 1,075,600 | 46.35 | 46.85 | 46.11 | 46.36 | 00:00:00 | | 2013-08-29 | 790,000 | 46.39 | 46.77 | 46.33 | 46.55 | 00:00:00 | | 2013-08-30 | 1,073,200 | 46.26 | 46.45 | 46.00 | 46.21 | 00:00:00 | | 2013-09-03 | 1,516,300 | 46.74 | 46.89 | 45.71 | 46.21 | 00:00:00 | | 2013-09-04 | 1,376,800 | 46.19 | 46.91 | 46.03 | 46.77 | 00:00:00 | | 2013-09-05 | 1,063,500 | 46.72 | 47.19 | 46.71 | 46.86 | 00:00:00 | | 2013-09-06 | 1,720,200 | 47.38 | 47.90 | 46.91 | 47.45 | 00:00:00 | | 2013-09-09 | 996,900 | 47.51 | 47.92 | 47.51 | 47.65 | 00:00:00 | | 2013-09-10 | 835,100 | 47.85 | 48.08 | 47.68 | 47.86 | 00:00:00 | | 2013-09-11 | 666,600 | 47.94 | 48.43 | 47.81 | 48.43 | 00:00:00 | | 2013-09-12 | 964,400 | 48.39 | 48.79 | 48.05 | 48.21 | 00:00:00 | | 2013-09-13 | 1,044,400 | 48.31 | 48.55 | 47.79 | 48.37 | 00:00:00 | | 2013-09-16 | 1,942,300 | 48.81 | 49.26 | 48.70 | 48.85 | 00:00:00 | | 2013-09-17 | 1,534,500 | 48.79 | 49.85 | 48.76 | 49.58 | 00:00:00 | | 2013-09-18 | 1,112,100 | 49.50 | 49.81 | 49.15 | 49.81 | 00:00:00 | | 2013-09-19 | 1,851,100 | 49.78 | 49.80 | 48.92 | 49.30 | 00:00:00 | | 2013-09-20 | 6,344,400 | 47.47 | 47.83 | 45.72 | 45.78 | 00:00:00 | | 2013-09-23 | 3,698,800 | 45.81 | 46.31 | 44.78 | 46.26 | 00:00:00 | | 2013-09-24 | 2,123,000 | 46.36 | 46.58 | 46.05 | 46.42 | 00:00:00 | | 2013-09-25 | 1,955,800 | 46.41 | 46.45 | 45.98 | 46.00 | 00:00:00 | | 2013-09-26 | 1,680,800 | 46.10 | 46.44 | 45.76 | 46.44 | 00:00:00 | | 2013-09-27 | 1,407,900 | 46.21 | 46.75 | 46.17 | 46.70 | 00:00:00 | | 2013-09-30 | 1,335,800 | 46.30 | 46.58 | 46.05 | 46.29 | 00:00:00 | | 2013-10-01 | 1,386,400 | 46.32 | 46.90 | 46.31 | 46.86 | 00:00:00 | | 2013-10-02 | 1,252,900 | 46.44 | 46.62 | 46.13 | 46.57 | 00:00:00 | | 2013-10-03 | 2,134,500 | 46.39 | 46.45 | 45.43 | 45.95 | 00:00:00 | | 2013-10-04 | 4,868,900 | 46.01 | 46.72 | 45.93 | 46.72 | 00:00:00 | | 2013-10-07 | 3,979,400 | 46.37 | 46.49 | 45.86 | 45.89 | 00:00:00 | | 2013-10-08 | 2,723,500 | 46.29 | 46.90 | 45.97 | 46.28 | 00:00:00 | | 2013-10-09 | 12,582,800 | 46.25 | 51.17 | 45.68 | 49.57 | 00:00:00 | | 2013-10-10 | 3,434,300 | 49.48 | 49.89 | 48.78 | 49.78 | 00:00:00 | | 2013-10-11 | 2,841,800 | 49.59 | 50.51 | 49.26 | 50.50 | 00:00:00 | | 2013-10-14 | 2,510,100 | 50.18 | 51.05 | 50.01 | 50.96 | 00:00:00 | | 2013-10-15 | 4,721,400 | 50.78 | 51.43 | 50.58 | 51.01 | 00:00:00 | | 2013-10-16 | 3,578,900 | 51.24 | 51.31 | 50.47 | 50.66 | 00:00:00 | | 2013-10-17 | 5,511,000 | 50.55 | 52.74 | 49.68 | 51.80 | 00:00:00 | | 2013-10-18 | 1,806,100 | 52.07 | 52.32 | 51.82 | 52.07 | 00:00:00 | | 2013-10-21 | 1,205,900 | 51.97 | 52.10 | 51.78 | 52.07 | 00:00:00 | | 2013-10-22 | 1,034,000 | 52.10 | 52.23 | 51.87 | 51.95 | 00:00:00 | | 2013-10-23 | 1,728,400 | 51.67 | 51.88 | 50.91 | 51.04 | 00:00:00 | | 2013-10-24 | 1,169,400 | 51.01 | 51.55 | 50.85 | 51.49 | 00:00:00 | | 2013-10-25 | 942,800 | 51.62 | 51.74 | 51.15 | 51.70 | 00:00:00 | | 2013-10-28 | 1,155,800 | 51.79 | 51.79 | 51.26 | 51.53 | 00:00:00 | | 2013-10-29 | 1,633,600 | 51.86 | 52.63 | 51.74 | 52.60 | 00:00:00 | | 2013-10-30 | 738,300 | 52.67 | 52.70 | 52.04 | 52.23 | 00:00:00 | | 2013-10-31 | 984,900 | 52.12 | 52.15 | 51.39 | 51.53 | 00:00:00 | | 2013-11-01 | 931,700 | 51.64 | 51.74 | 51.13 | 51.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
