|
 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 | | 2013-11-01 | 931,700 | 51.64 | 51.74 | 51.13 | 51.48 | 00:00:00 | | 2013-11-04 | 943,900 | 51.57 | 52.02 | 51.52 | 51.99 | 00:00:00 | | 2013-11-05 | 1,471,600 | 51.97 | 52.97 | 51.77 | 52.96 | 00:00:00 | | 2013-11-06 | 954,100 | 53.00 | 53.22 | 52.69 | 53.06 | 00:00:00 | | 2013-11-07 | 1,185,000 | 53.01 | 53.13 | 52.01 | 52.14 | 00:00:00 | | 2013-11-08 | 831,100 | 52.14 | 52.32 | 51.91 | 52.16 | 00:00:00 | | 2013-11-11 | 1,013,500 | 52.12 | 52.50 | 51.84 | 52.15 | 00:00:00 | | 2013-11-12 | 1,168,300 | 51.86 | 52.15 | 51.67 | 51.92 | 00:00:00 | | 2013-11-13 | 972,300 | 51.52 | 52.33 | 51.43 | 52.21 | 00:00:00 | | 2013-11-14 | 718,800 | 52.19 | 52.76 | 52.12 | 52.66 | 00:00:00 | | 2013-11-15 | 1,606,900 | 52.68 | 53.88 | 52.54 | 53.50 | 00:00:00 | | 2013-11-18 | 1,066,700 | 53.52 | 53.69 | 52.90 | 53.15 | 00:00:00 | | 2013-11-19 | 1,423,200 | 52.99 | 53.19 | 52.39 | 52.76 | 00:00:00 | | 2013-11-20 | 1,287,500 | 52.79 | 53.42 | 52.71 | 52.96 | 00:00:00 | | 2013-11-21 | 1,137,800 | 53.25 | 53.79 | 52.71 | 53.57 | 00:00:00 | | 2013-11-22 | 795,000 | 53.50 | 53.99 | 53.32 | 53.87 | 00:00:00 | | 2013-11-25 | 627,000 | 54.06 | 54.08 | 53.50 | 53.52 | 00:00:00 | | 2013-11-26 | 1,005,300 | 53.42 | 53.67 | 53.18 | 53.23 | 00:00:00 | | 2013-11-27 | 1,103,400 | 53.18 | 53.72 | 53.06 | 53.49 | 00:00:00 | | 2013-11-29 | 455,900 | 53.57 | 53.63 | 53.08 | 53.33 | 00:00:00 | | 2013-12-02 | 1,668,900 | 53.19 | 53.42 | 52.58 | 52.91 | 00:00:00 | | 2013-12-03 | 1,142,500 | 52.56 | 52.72 | 51.81 | 52.20 | 00:00:00 | | 2013-12-04 | 1,374,100 | 52.09 | 52.48 | 51.85 | 52.22 | 00:00:00 | | 2013-12-05 | 734,800 | 52.24 | 52.49 | 51.94 | 52.06 | 00:00:00 | | 2013-12-06 | 1,029,400 | 52.45 | 52.75 | 52.38 | 52.48 | 00:00:00 | | 2013-12-09 | 1,119,300 | 52.43 | 52.68 | 52.08 | 52.28 | 00:00:00 | | 2013-12-10 | 994,400 | 52.21 | 52.38 | 51.72 | 51.83 | 00:00:00 | | 2013-12-11 | 2,148,100 | 51.76 | 51.98 | 51.16 | 51.47 | 00:00:00 | | 2013-12-12 | 1,078,000 | 51.51 | 51.67 | 50.69 | 51.38 | 00:00:00 | | 2013-12-13 | 1,084,400 | 51.58 | 51.72 | 51.32 | 51.63 | 00:00:00 | | 2013-12-16 | 1,915,500 | 51.74 | 52.75 | 51.70 | 52.29 | 00:00:00 | | 2013-12-17 | 1,635,700 | 52.25 | 53.00 | 51.96 | 52.33 | 00:00:00 | | 2013-12-18 | 2,037,800 | 52.46 | 52.93 | 52.14 | 52.92 | 00:00:00 | | 2013-12-19 | 14,856,700 | 51.79 | 51.82 | 49.35 | 51.02 | 00:00:00 | | 2013-12-20 | 4,305,000 | 50.97 | 51.09 | 50.53 | 51.09 | 00:00:00 | | 2013-12-23 | 5,610,400 | 52.00 | 54.89 | 51.45 | 54.35 | 00:00:00 | | 2013-12-24 | 1,277,300 | 54.25 | 54.47 | 53.99 | 54.01 | 00:00:00 | | 2013-12-26 | 894,300 | 54.02 | 54.41 | 53.92 | 54.32 | 00:00:00 | | 2013-12-27 | 755,700 | 54.65 | 54.85 | 54.16 | 54.33 | 00:00:00 | | 2013-12-30 | 967,100 | 54.28 | 54.83 | 54.08 | 54.47 | 00:00:00 | | 2013-12-31 | 719,500 | 54.46 | 54.70 | 54.16 | 54.37 | 00:00:00 | | 2014-01-02 | 1,782,700 | 54.18 | 54.34 | 53.30 | 53.32 | 00:00:00 | | 2014-01-03 | 1,824,600 | 53.23 | 53.50 | 52.83 | 53.01 | 00:00:00 | | 2014-01-06 | 2,244,800 | 52.57 | 52.68 | 51.66 | 52.01 | 00:00:00 | | 2014-01-07 | 1,480,300 | 52.29 | 52.85 | 52.29 | 52.58 | 00:00:00 | | 2014-01-08 | 1,867,500 | 51.58 | 52.05 | 51.30 | 51.61 | 00:00:00 | | 2014-01-09 | 806,000 | 51.55 | 51.77 | 51.18 | 51.34 | 00:00:00 | | 2014-01-10 | 1,329,200 | 51.59 | 52.35 | 51.52 | 52.12 | 00:00:00 | | 2014-01-13 | 1,116,600 | 52.05 | 52.12 | 50.72 | 50.83 | 00:00:00 | | 2014-01-14 | 914,300 | 50.94 | 51.32 | 50.74 | 51.16 | 00:00:00 | | 2014-01-15 | 1,144,200 | 51.32 | 51.91 | 51.08 | 51.87 | 00:00:00 | | 2014-01-16 | 1,989,900 | 51.92 | 52.80 | 51.75 | 52.24 | 00:00:00 | | 2014-01-17 | 1,100,300 | 51.90 | 51.94 | 50.86 | 50.96 | 00:00:00 | | 2014-01-21 | 1,182,700 | 51.37 | 51.70 | 50.47 | 50.77 | 00:00:00 | | 2014-01-22 | 881,200 | 51.26 | 51.49 | 50.61 | 50.88 | 00:00:00 | | 2014-01-23 | 1,282,700 | 50.49 | 51.18 | 50.07 | 51.09 | 00:00:00 | | 2014-01-24 | 1,044,900 | 50.62 | 51.11 | 50.10 | 50.10 | 00:00:00 | | 2014-01-27 | 1,007,700 | 50.25 | 50.72 | 49.97 | 50.23 | 00:00:00 | | 2014-01-28 | 1,122,800 | 50.23 | 50.90 | 50.12 | 50.16 | 00:00:00 | | 2014-01-29 | 1,701,400 | 49.90 | 50.09 | 48.88 | 49.17 | 00:00:00 | | 2014-01-30 | 1,473,600 | 49.52 | 49.70 | 49.11 | 49.50 | 00:00:00 | | 2014-01-31 | 1,185,700 | 49.06 | 49.86 | 48.76 | 49.44 | 00:00:00 | | 2014-02-03 | 1,627,500 | 49.48 | 49.61 | 47.25 | 47.32 | 00:00:00 | | 2014-02-04 | 1,530,400 | 47.80 | 48.02 | 47.46 | 47.71 | 00:00:00 | | 2014-02-05 | 1,394,600 | 47.43 | 47.58 | 47.05 | 47.32 | 00:00:00 | | 2014-02-06 | 854,300 | 47.40 | 48.19 | 47.39 | 47.82 | 00:00:00 | | 2014-02-07 | 962,100 | 48.14 | 48.30 | 47.60 | 48.26 | 00:00:00 | | 2014-02-10 | 1,475,000 | 48.18 | 48.93 | 48.00 | 48.41 | 00:00:00 | | 2014-02-11 | 1,026,100 | 48.41 | 49.12 | 48.33 | 48.83 | 00:00:00 | | 2014-02-12 | 774,600 | 48.81 | 49.12 | 48.43 | 48.49 | 00:00:00 | | 2014-02-13 | 1,157,100 | 48.14 | 48.47 | 48.01 | 48.17 | 00:00:00 | | 2014-02-14 | 719,000 | 48.15 | 48.55 | 48.05 | 48.38 | 00:00:00 | | 2014-02-18 | 1,639,700 | 49.08 | 49.15 | 48.54 | 49.01 | 00:00:00 | | 2014-02-19 | 1,215,600 | 48.86 | 49.55 | 48.67 | 48.96 | 00:00:00 | | 2014-02-20 | 2,182,500 | 49.12 | 50.64 | 49.01 | 50.50 | 00:00:00 | | 2014-02-21 | 2,043,300 | 50.60 | 51.24 | 50.35 | 51.01 | 00:00:00 | | 2014-02-24 | 1,278,500 | 51.05 | 51.21 | 50.50 | 51.01 | 00:00:00 | | 2014-02-25 | 1,035,300 | 51.13 | 51.25 | 50.55 | 50.59 | 00:00:00 | | 2014-02-26 | 2,174,100 | 50.79 | 51.01 | 49.92 | 50.00 | 00:00:00 | | 2014-02-27 | 2,025,200 | 49.92 | 50.06 | 49.58 | 49.80 | 00:00:00 | | 2014-02-28 | 1,540,900 | 49.91 | 51.12 | 49.64 | 51.06 | 00:00:00 | | 2014-03-03 | 3,783,100 | 49.18 | 49.50 | 48.07 | 48.33 | 00:00:00 | | 2014-03-04 | 2,465,500 | 48.75 | 48.75 | 47.99 | 48.62 | 00:00:00 | | 2014-03-05 | 2,031,300 | 48.78 | 48.78 | 47.90 | 47.94 | 00:00:00 | | 2014-03-06 | 2,361,500 | 48.21 | 49.17 | 48.11 | 48.91 | 00:00:00 | | 2014-03-07 | 2,072,800 | 49.14 | 50.02 | 48.93 | 49.95 | 00:00:00 | | 2014-03-10 | 1,302,300 | 49.96 | 50.48 | 49.80 | 50.08 | 00:00:00 | | 2014-03-11 | 1,067,000 | 50.24 | 50.52 | 50.00 | 50.15 | 00:00:00 | | 2014-03-12 | 1,155,700 | 49.87 | 50.43 | 49.52 | 50.33 | 00:00:00 | | 2014-03-13 | 2,816,500 | 50.53 | 50.67 | 48.59 | 49.01 | 00:00:00 | | 2014-03-14 | 1,233,300 | 48.90 | 49.61 | 48.90 | 49.22 | 00:00:00 | | 2014-03-17 | 991,300 | 49.53 | 50.10 | 49.28 | 49.70 | 00:00:00 | | 2014-03-18 | 698,000 | 49.70 | 49.85 | 49.42 | 49.47 | 00:00:00 | | 2014-03-19 | 968,200 | 49.48 | 49.76 | 48.76 | 49.08 | 00:00:00 | | 2014-03-20 | 1,334,300 | 49.05 | 49.66 | 48.87 | 49.30 | 00:00:00 | | 2014-03-21 | 2,858,300 | 50.00 | 50.94 | 49.52 | 50.66 | 00:00:00 | | 2014-03-24 | 2,413,200 | 50.75 | 50.89 | 49.72 | 50.68 | 00:00:00 | | 2014-03-25 | 1,473,000 | 50.92 | 50.95 | 50.29 | 50.71 | 00:00:00 | | 2014-03-26 | 1,179,700 | 50.75 | 50.99 | 50.68 | 50.81 | 00:00:00 | | 2014-03-27 | 1,154,400 | 50.83 | 50.92 | 50.00 | 50.19 | 00:00:00 | | 2014-03-28 | 741,200 | 50.32 | 50.83 | 50.11 | 50.62 | 00:00:00 | | 2014-03-31 | 865,000 | 50.91 | 50.99 | 50.63 | 50.76 | 00:00:00 | | 2014-04-01 | 1,845,000 | 50.95 | 51.94 | 50.80 | 51.48 | 00:00:00 | | 2014-04-02 | 1,018,300 | 51.56 | 52.13 | 51.41 | 52.09 | 00:00:00 | | 2014-04-03 | 763,700 | 52.13 | 52.20 | 51.66 | 51.97 | 00:00:00 | | 2014-04-04 | 926,500 | 52.00 | 52.50 | 51.18 | 51.24 | 00:00:00 | | 2014-04-07 | 1,018,500 | 51.12 | 51.29 | 50.37 | 50.47 | 00:00:00 | | 2014-04-08 | 1,094,500 | 49.89 | 50.11 | 49.51 | 49.67 | 00:00:00 | | 2014-04-09 | 732,200 | 49.78 | 50.30 | 49.52 | 50.29 | 00:00:00 | | 2014-04-10 | 1,151,400 | 50.30 | 51.07 | 49.43 | 49.43 | 00:00:00 | | 2014-04-11 | 1,367,900 | 49.20 | 49.47 | 48.44 | 48.46 | 00:00:00 | | 2014-04-14 | 1,328,900 | 48.66 | 49.65 | 48.57 | 49.32 | 00:00:00 | | 2014-04-15 | 1,761,300 | 49.32 | 49.57 | 48.32 | 48.40 | 00:00:00 | | 2014-04-16 | 1,287,700 | 48.89 | 49.15 | 48.27 | 49.14 | 00:00:00 | | 2014-04-17 | 1,471,200 | 49.24 | 49.36 | 48.25 | 48.47 | 00:00:00 | | 2014-04-21 | 1,031,400 | 48.47 | 48.47 | 47.83 | 48.19 | 00:00:00 | | 2014-04-22 | 2,741,700 | 48.32 | 50.14 | 48.12 | 49.87 | 00:00:00 | | 2014-04-23 | 1,745,400 | 49.62 | 50.85 | 49.39 | 50.30 | 00:00:00 | | 2014-04-24 | 883,100 | 50.55 | 50.56 | 49.98 | 50.11 | 00:00:00 | | 2014-04-25 | 851,500 | 49.88 | 50.07 | 49.54 | 49.92 | 00:00:00 | | 2014-04-28 | 679,000 | 50.17 | 50.44 | 49.37 | 49.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
