|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 679,000 | 50.17 | 50.44 | 49.37 | 49.86 | 00:00:00 | | 2014-04-29 | 873,100 | 50.17 | 50.26 | 49.71 | 50.21 | 00:00:00 | | 2014-04-30 | 998,200 | 49.99 | 50.05 | 49.56 | 49.71 | 00:00:00 | | 2014-05-01 | 728,200 | 49.72 | 49.81 | 49.46 | 49.63 | 00:00:00 | | 2014-05-02 | 742,000 | 49.78 | 50.24 | 49.61 | 49.67 | 00:00:00 | | 2014-05-05 | 746,600 | 49.38 | 49.64 | 48.91 | 49.11 | 00:00:00 | | 2014-05-06 | 708,300 | 49.03 | 49.49 | 48.96 | 49.23 | 00:00:00 | | 2014-05-07 | 1,331,800 | 49.38 | 49.42 | 49.04 | 49.20 | 00:00:00 | | 2014-05-08 | 791,600 | 49.22 | 49.75 | 49.19 | 49.38 | 00:00:00 | | 2014-05-09 | 1,092,300 | 49.38 | 49.82 | 49.24 | 49.73 | 00:00:00 | | 2014-05-12 | 1,049,100 | 50.02 | 50.69 | 49.99 | 50.60 | 00:00:00 | | 2014-05-13 | 980,800 | 50.62 | 51.00 | 50.55 | 50.86 | 00:00:00 | | 2014-05-14 | 873,900 | 50.80 | 50.99 | 50.17 | 50.47 | 00:00:00 | | 2014-05-15 | 2,139,000 | 50.30 | 50.80 | 49.98 | 50.69 | 00:00:00 | | 2014-05-16 | 4,737,100 | 49.42 | 49.61 | 48.28 | 48.49 | 00:00:00 | | 2014-05-19 | 2,479,600 | 48.38 | 49.07 | 48.11 | 48.98 | 00:00:00 | | 2014-05-20 | 2,109,100 | 48.68 | 49.00 | 47.92 | 47.98 | 00:00:00 | | 2014-05-21 | 1,385,200 | 48.09 | 48.83 | 48.00 | 48.69 | 00:00:00 | | 2014-05-22 | 1,083,000 | 48.65 | 49.71 | 48.41 | 49.51 | 00:00:00 | | 2014-05-23 | 926,300 | 49.44 | 49.80 | 49.38 | 49.55 | 00:00:00 | | 2014-05-27 | 1,156,000 | 49.71 | 50.04 | 49.58 | 49.75 | 00:00:00 | | 2014-05-28 | 651,500 | 49.77 | 50.45 | 49.66 | 50.18 | 00:00:00 | | 2014-05-29 | 678,500 | 50.46 | 50.46 | 49.77 | 49.88 | 00:00:00 | | 2014-05-30 | 859,000 | 49.80 | 50.16 | 49.60 | 50.12 | 00:00:00 | | 2014-06-02 | 907,400 | 50.16 | 50.69 | 49.92 | 50.64 | 00:00:00 | | 2014-06-03 | 1,040,200 | 50.44 | 50.44 | 49.76 | 50.24 | 00:00:00 | | 2014-06-04 | 835,300 | 50.12 | 50.20 | 49.79 | 50.09 | 00:00:00 | | 2014-06-05 | 700,300 | 50.17 | 50.94 | 49.91 | 50.71 | 00:00:00 | | 2014-06-06 | 666,000 | 50.80 | 51.20 | 50.65 | 51.09 | 00:00:00 | | 2014-06-09 | 767,500 | 51.06 | 51.21 | 50.81 | 50.91 | 00:00:00 | | 2014-06-10 | 990,000 | 50.79 | 50.91 | 49.91 | 50.36 | 00:00:00 | | 2014-06-11 | 564,600 | 50.29 | 50.49 | 50.10 | 50.39 | 00:00:00 | | 2014-06-12 | 1,290,500 | 50.20 | 50.34 | 49.00 | 49.33 | 00:00:00 | | 2014-06-13 | 716,800 | 49.33 | 49.79 | 49.14 | 49.68 | 00:00:00 | | 2014-06-16 | 765,800 | 49.54 | 50.14 | 49.47 | 49.96 | 00:00:00 | | 2014-06-17 | 767,400 | 49.85 | 49.94 | 49.40 | 49.59 | 00:00:00 | | 2014-06-18 | 736,900 | 49.35 | 49.77 | 49.07 | 49.72 | 00:00:00 | | 2014-06-19 | 1,447,500 | 49.89 | 50.17 | 49.29 | 49.52 | 00:00:00 | | 2014-06-20 | 5,629,600 | 47.53 | 48.53 | 47.28 | 47.58 | 00:00:00 | | 2014-06-23 | 2,395,900 | 47.40 | 47.78 | 46.53 | 47.76 | 00:00:00 | | 2014-06-24 | 1,450,300 | 47.53 | 47.53 | 46.71 | 46.77 | 00:00:00 | | 2014-06-25 | 2,320,800 | 46.69 | 46.71 | 46.47 | 46.57 | 00:00:00 | | 2014-06-26 | 1,592,700 | 46.56 | 46.98 | 46.30 | 46.89 | 00:00:00 | | 2014-06-27 | 2,287,000 | 46.77 | 46.94 | 46.52 | 46.66 | 00:00:00 | | 2014-06-30 | 1,718,900 | 46.64 | 46.77 | 46.11 | 46.27 | 00:00:00 | | 2014-07-01 | 2,046,200 | 46.48 | 46.64 | 46.17 | 46.22 | 00:00:00 | | 2014-07-02 | 1,204,900 | 46.10 | 46.35 | 46.05 | 46.26 | 00:00:00 | | 2014-07-03 | 528,300 | 46.30 | 46.49 | 46.27 | 46.32 | 00:00:00 | | 2014-07-07 | 1,708,900 | 46.27 | 46.32 | 45.80 | 46.11 | 00:00:00 | | 2014-07-08 | 1,647,500 | 45.50 | 45.58 | 45.21 | 45.35 | 00:00:00 | | 2014-07-09 | 2,182,400 | 45.44 | 45.81 | 45.32 | 45.63 | 00:00:00 | | 2014-07-10 | 1,973,500 | 45.16 | 45.35 | 44.66 | 44.76 | 00:00:00 | | 2014-07-11 | 1,786,300 | 44.73 | 44.73 | 44.20 | 44.44 | 00:00:00 | | 2014-07-14 | 1,639,300 | 44.58 | 44.67 | 44.26 | 44.37 | 00:00:00 | | 2014-07-15 | 2,465,200 | 44.34 | 44.48 | 43.63 | 44.08 | 00:00:00 | | 2014-07-16 | 1,669,700 | 44.13 | 44.26 | 43.79 | 43.89 | 00:00:00 | | 2014-07-17 | 1,641,400 | 43.75 | 43.91 | 43.56 | 43.76 | 00:00:00 | | 2014-07-18 | 1,604,800 | 43.78 | 44.62 | 43.75 | 44.38 | 00:00:00 | | 2014-07-21 | 1,814,500 | 44.23 | 44.34 | 43.77 | 44.02 | 00:00:00 | | 2014-07-22 | 1,361,400 | 44.28 | 44.45 | 44.06 | 44.22 | 00:00:00 | | 2014-07-23 | 1,731,900 | 44.21 | 44.57 | 44.01 | 44.49 | 00:00:00 | | 2014-07-24 | 1,959,200 | 44.46 | 45.41 | 44.25 | 45.29 | 00:00:00 | | 2014-07-25 | 997,100 | 45.25 | 45.33 | 44.63 | 44.66 | 00:00:00 | | 2014-07-28 | 1,315,500 | 44.63 | 45.11 | 44.54 | 44.92 | 00:00:00 | | 2014-07-29 | 4,167,700 | 46.31 | 46.99 | 46.14 | 46.88 | 00:00:00 | | 2014-07-30 | 1,916,300 | 46.87 | 46.99 | 46.10 | 46.31 | 00:00:00 | | 2014-07-31 | 3,090,700 | 46.74 | 46.90 | 46.31 | 46.75 | 00:00:00 | | 2014-08-01 | 376,831 | 46.67 | 46.98 | 46.33 | 46.66 | 00:00:00 | | 2014-08-04 | 509,647 | 46.74 | 47.93 | 46.67 | 47.86 | 00:00:00 | | 2014-08-05 | 1,853,200 | 47.61 | 48.40 | 47.21 | 47.29 | 00:00:00 | | 2014-08-06 | 1,739,600 | 46.87 | 47.41 | 46.86 | 46.92 | 00:00:00 | | 2014-08-07 | 3,785,100 | 47.28 | 47.43 | 46.67 | 46.79 | 00:00:00 | | 2014-08-08 | 1,635,400 | 46.71 | 47.32 | 46.71 | 47.21 | 00:00:00 | | 2014-08-11 | 1,749,200 | 47.25 | 47.32 | 46.71 | 46.85 | 00:00:00 | | 2014-08-12 | 1,673,400 | 46.33 | 46.68 | 46.09 | 46.36 | 00:00:00 | | 2014-08-13 | 1,355,500 | 46.38 | 46.88 | 46.16 | 46.79 | 00:00:00 | | 2014-08-14 | 883,800 | 46.82 | 47.42 | 46.76 | 47.09 | 00:00:00 | | 2014-08-15 | 1,309,800 | 47.23 | 47.27 | 46.03 | 46.37 | 00:00:00 | | 2014-08-18 | 1,280,800 | 46.69 | 47.26 | 46.67 | 47.21 | 00:00:00 | | 2014-08-19 | 741,000 | 47.37 | 47.72 | 47.28 | 47.53 | 00:00:00 | | 2014-08-20 | 1,684,900 | 47.41 | 47.98 | 47.27 | 47.43 | 00:00:00 | | 2014-08-21 | 1,041,600 | 47.51 | 47.64 | 47.36 | 47.45 | 00:00:00 | | 2014-08-22 | 1,469,100 | 47.54 | 47.71 | 47.43 | 47.57 | 00:00:00 | | 2014-08-25 | 858,900 | 47.77 | 47.91 | 47.36 | 47.55 | 00:00:00 | | 2014-08-26 | 1,203,600 | 47.42 | 47.83 | 47.38 | 47.61 | 00:00:00 | | 2014-08-27 | 1,105,600 | 47.75 | 47.78 | 47.42 | 47.45 | 00:00:00 | | 2014-08-28 | 952,600 | 47.13 | 47.54 | 46.91 | 47.15 | 00:00:00 | | 2014-08-29 | 1,324,200 | 47.12 | 47.52 | 47.01 | 47.32 | 00:00:00 | | 2014-09-02 | 2,276,600 | 47.31 | 48.93 | 47.31 | 47.75 | 00:00:00 | | 2014-09-03 | 857,300 | 47.96 | 48.00 | 47.40 | 47.60 | 00:00:00 | | 2014-09-04 | 1,596,500 | 47.51 | 48.09 | 47.49 | 47.83 | 00:00:00 | | 2014-09-05 | 1,120,300 | 47.81 | 48.08 | 47.59 | 48.07 | 00:00:00 | | 2014-09-08 | 2,421,300 | 47.85 | 48.64 | 47.81 | 48.03 | 00:00:00 | | 2014-09-09 | 1,071,700 | 48.03 | 48.14 | 47.61 | 47.78 | 00:00:00 | | 2014-09-10 | 1,034,300 | 47.72 | 47.88 | 47.33 | 47.77 | 00:00:00 | | 2014-09-11 | 1,898,500 | 47.77 | 48.36 | 47.55 | 48.29 | 00:00:00 | | 2014-09-12 | 3,593,700 | 48.96 | 49.43 | 47.28 | 47.58 | 00:00:00 | | 2014-09-15 | 4,000,100 | 48.06 | 49.95 | 47.82 | 49.94 | 00:00:00 | | 2014-09-16 | 1,749,500 | 49.83 | 49.97 | 49.39 | 49.54 | 00:00:00 | | 2014-09-17 | 1,703,500 | 49.51 | 49.99 | 49.50 | 49.79 | 00:00:00 | | 2014-09-18 | 1,643,500 | 49.78 | 50.39 | 49.43 | 50.35 | 00:00:00 | | 2014-09-19 | 2,597,600 | 50.76 | 51.35 | 50.73 | 51.19 | 00:00:00 | | 2014-09-22 | 1,372,000 | 50.97 | 51.17 | 50.37 | 50.47 | 00:00:00 | | 2014-09-23 | 1,991,404 | 50.54 | 50.62 | 50.05 | 50.35 | 00:00:00 | | 2014-09-24 | 2,560,025 | 50.46 | 51.81 | 50.44 | 51.73 | 00:00:00 | | 2014-09-25 | 1,229,736 | 51.55 | 51.72 | 51.21 | 51.28 | 00:00:00 | | 2014-09-26 | 1,596,962 | 51.23 | 52.11 | 51.17 | 51.90 | 00:00:00 | | 2014-09-29 | 1,684,858 | 51.61 | 52.11 | 51.44 | 52.00 | 00:00:00 | | 2014-09-30 | 1,713,700 | 52.03 | 52.14 | 51.25 | 51.46 | 00:00:00 | | 2014-10-01 | 2,148,000 | 51.32 | 51.44 | 50.67 | 50.95 | 00:00:00 | | 2014-10-02 | 1,842,660 | 51.30 | 51.90 | 51.15 | 51.48 | 00:00:00 | | 2014-10-03 | 1,681,834 | 51.88 | 51.99 | 51.58 | 51.59 | 00:00:00 | | 2014-10-06 | 1,831,848 | 51.64 | 51.71 | 51.02 | 51.05 | 00:00:00 | | 2014-10-07 | 2,022,400 | 50.70 | 50.94 | 50.05 | 50.07 | 00:00:00 | | 2014-10-08 | 2,128,700 | 49.71 | 50.10 | 49.24 | 49.99 | 00:00:00 | | 2014-10-09 | 1,939,800 | 49.62 | 50.29 | 49.17 | 49.27 | 00:00:00 | | 2014-10-10 | 2,849,800 | 49.29 | 50.52 | 48.34 | 48.37 | 00:00:00 | | 2014-10-13 | 3,233,004 | 48.02 | 48.02 | 47.06 | 47.08 | 00:00:00 | | 2014-10-14 | 2,100,000 | 47.36 | 48.63 | 47.36 | 48.13 | 00:00:00 | | 2014-10-15 | 2,627,900 | 47.16 | 48.49 | 46.70 | 48.24 | 00:00:00 | | 2014-10-16 | 2,129,186 | 47.62 | 48.73 | 47.53 | 48.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
