|
 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 | | 2014-10-16 | 2,129,186 | 47.62 | 48.73 | 47.53 | 48.36 | 00:00:00 | | 2014-10-17 | 1,709,063 | 48.63 | 49.21 | 48.32 | 48.68 | 00:00:00 | | 2014-10-20 | 1,313,232 | 48.61 | 49.12 | 48.42 | 49.11 | 00:00:00 | | 2014-10-21 | 1,241,176 | 49.03 | 49.60 | 48.63 | 49.42 | 00:00:00 | | 2014-10-22 | 1,176,558 | 49.41 | 49.88 | 49.41 | 49.52 | 00:00:00 | | 2014-10-23 | 2,011,719 | 50.00 | 50.60 | 49.81 | 50.30 | 00:00:00 | | 2014-10-24 | 1,781,529 | 50.29 | 51.08 | 50.27 | 51.05 | 00:00:00 | | 2014-10-27 | 2,353,900 | 51.02 | 51.56 | 51.02 | 51.42 | 00:00:00 | | 2014-10-28 | 2,432,603 | 51.57 | 52.53 | 51.57 | 52.03 | 00:00:00 | | 2014-10-29 | 4,628,261 | 51.86 | 51.98 | 50.44 | 50.94 | 00:00:00 | | 2014-10-30 | 1,343,989 | 50.74 | 51.40 | 48.91 | 51.18 | 00:00:00 | | 2014-10-31 | 1,395,676 | 51.77 | 51.81 | 51.45 | 51.78 | 00:00:00 | | 2014-11-03 | 1,209,600 | 51.81 | 52.09 | 51.50 | 51.98 | 00:00:00 | | 2014-11-04 | 1,258,200 | 52.00 | 52.78 | 51.99 | 52.73 | 00:00:00 | | 2014-11-05 | 1,302,900 | 52.95 | 53.16 | 52.55 | 52.69 | 00:00:00 | | 2014-11-06 | 1,268,558 | 52.50 | 53.23 | 52.44 | 53.10 | 00:00:00 | | 2014-11-07 | 1,495,984 | 53.40 | 53.81 | 53.10 | 53.50 | 00:00:00 | | 2014-11-10 | 1,917,193 | 53.41 | 54.32 | 53.23 | 54.31 | 00:00:00 | | 2014-11-11 | 3,773,400 | 54.85 | 55.84 | 54.85 | 55.72 | 00:00:00 | | 2014-11-12 | 2,394,000 | 55.58 | 56.66 | 55.54 | 56.36 | 00:00:00 | | 2014-11-13 | 1,812,700 | 56.52 | 56.85 | 56.02 | 56.30 | 00:00:00 | | 2014-11-14 | 1,393,900 | 56.31 | 56.68 | 55.83 | 55.90 | 00:00:00 | | 2014-11-17 | 1,279,528 | 55.86 | 55.97 | 55.43 | 55.43 | 00:00:00 | | 2014-11-18 | 1,570,724 | 55.42 | 55.69 | 55.32 | 55.57 | 00:00:00 | | 2014-11-19 | 1,212,383 | 55.41 | 55.90 | 55.40 | 55.61 | 00:00:00 | | 2014-11-20 | 1,193,600 | 55.36 | 56.09 | 55.36 | 55.79 | 00:00:00 | | 2014-11-21 | 1,070,700 | 56.28 | 56.35 | 55.81 | 55.85 | 00:00:00 | | 2014-11-24 | 1,491,300 | 56.00 | 56.41 | 55.84 | 56.36 | 00:00:00 | | 2014-11-25 | 3,017,700 | 56.37 | 56.65 | 54.96 | 54.99 | 00:00:00 | | 2014-11-26 | 916,300 | 55.07 | 55.90 | 54.99 | 55.86 | 00:00:00 | | 2014-11-28 | 682,838 | 56.23 | 57.21 | 56.17 | 56.99 | 00:00:00 | | 2014-12-01 | 1,991,413 | 56.89 | 57.95 | 56.80 | 57.52 | 00:00:00 | | 2014-12-02 | 1,152,100 | 57.79 | 58.25 | 57.46 | 57.53 | 00:00:00 | | 2014-12-03 | 1,819,500 | 57.27 | 58.29 | 57.17 | 58.11 | 00:00:00 | | 2014-12-04 | 1,045,598 | 58.16 | 58.34 | 57.74 | 57.85 | 00:00:00 | | 2014-12-05 | 743,696 | 57.93 | 58.55 | 57.93 | 58.52 | 00:00:00 | | 2014-12-08 | 1,285,261 | 58.45 | 58.90 | 58.15 | 58.57 | 00:00:00 | | 2014-12-09 | 1,279,000 | 57.91 | 58.29 | 57.54 | 57.90 | 00:00:00 | | 2014-12-10 | 1,263,600 | 57.74 | 58.80 | 57.47 | 57.50 | 00:00:00 | | 2014-12-11 | 1,629,500 | 57.87 | 58.36 | 57.72 | 57.83 | 00:00:00 | | 2014-12-12 | 1,821,400 | 57.58 | 58.29 | 57.18 | 57.38 | 00:00:00 | | 2014-12-15 | 2,560,600 | 58.16 | 58.87 | 57.08 | 57.20 | 00:00:00 | | 2014-12-16 | 2,253,880 | 56.98 | 57.10 | 55.82 | 55.91 | 00:00:00 | | 2014-12-17 | 5,111,382 | 57.87 | 58.34 | 55.95 | 57.08 | 00:00:00 | | 2014-12-18 | 1,923,100 | 57.50 | 57.73 | 57.14 | 57.72 | 00:00:00 | | 2014-12-19 | 2,684,500 | 57.84 | 57.99 | 57.29 | 57.37 | 00:00:00 | | 2014-12-22 | 1,194,900 | 57.37 | 58.73 | 57.37 | 58.63 | 00:00:00 | | 2014-12-23 | 608,986 | 58.77 | 58.99 | 58.45 | 58.51 | 00:00:00 | | 2014-12-24 | 319,717 | 58.57 | 58.79 | 58.35 | 58.42 | 00:00:00 | | 2014-12-26 | 431,700 | 58.45 | 58.93 | 58.25 | 58.40 | 00:00:00 | | 2014-12-29 | 614,900 | 58.25 | 59.00 | 58.08 | 58.85 | 00:00:00 | | 2014-12-30 | 604,812 | 58.69 | 59.25 | 58.64 | 58.79 | 00:00:00 | | 2014-12-31 | 758,180 | 59.12 | 59.59 | 58.60 | 58.63 | 00:00:00 | | 2015-01-02 | 1,033,300 | 59.00 | 59.46 | 58.13 | 58.42 | 00:00:00 | | 2015-01-05 | 935,313 | 58.28 | 58.52 | 57.79 | 57.99 | 00:00:00 | | 2015-01-06 | 1,513,500 | 58.94 | 59.27 | 57.55 | 58.19 | 00:00:00 | | 2015-01-07 | 2,694,400 | 58.03 | 60.24 | 57.63 | 60.19 | 00:00:00 | | 2015-01-08 | 1,796,700 | 60.78 | 61.19 | 60.42 | 61.14 | 00:00:00 | | 2015-01-09 | 1,542,600 | 61.07 | 61.48 | 59.80 | 59.89 | 00:00:00 | | 2015-01-12 | 1,449,800 | 60.07 | 60.40 | 59.57 | 59.84 | 00:00:00 | | 2015-01-13 | 1,860,400 | 60.30 | 60.50 | 58.71 | 59.25 | 00:00:00 | | 2015-01-14 | 1,480,200 | 59.32 | 59.40 | 58.63 | 59.28 | 00:00:00 | | 2015-01-15 | 1,790,788 | 59.33 | 59.61 | 58.65 | 58.78 | 00:00:00 | | 2015-01-16 | 2,448,084 | 58.64 | 59.26 | 58.01 | 59.10 | 00:00:00 | | 2015-01-20 | 1,242,911 | 59.49 | 59.54 | 58.88 | 59.25 | 00:00:00 | | 2015-01-21 | 1,116,580 | 59.02 | 59.68 | 58.96 | 59.64 | 00:00:00 | | 2015-01-22 | 1,629,435 | 59.98 | 61.01 | 59.73 | 60.94 | 00:00:00 | | 2015-01-23 | 868,355 | 60.99 | 61.44 | 60.88 | 61.22 | 00:00:00 | | 2015-01-26 | 1,410,958 | 61.24 | 62.33 | 61.23 | 62.17 | 00:00:00 | | 2015-01-27 | 1,068,900 | 61.68 | 62.23 | 61.30 | 61.41 | 00:00:00 | | 2015-01-28 | 975,800 | 61.52 | 62.09 | 60.67 | 60.72 | 00:00:00 | | 2015-01-29 | 1,365,100 | 61.02 | 62.23 | 60.33 | 62.22 | 00:00:00 | | 2015-01-30 | 3,061,900 | 61.66 | 61.91 | 60.98 | 61.38 | 00:00:00 | | 2015-02-02 | 1,616,200 | 61.30 | 61.37 | 59.21 | 60.02 | 00:00:00 | | 2015-02-03 | 973,500 | 60.15 | 60.82 | 59.60 | 60.76 | 00:00:00 | | 2015-02-04 | 1,472,100 | 60.58 | 61.32 | 60.44 | 60.66 | 00:00:00 | | 2015-02-05 | 677,427 | 60.92 | 61.39 | 60.61 | 60.98 | 00:00:00 | | 2015-02-06 | 566,008 | 60.97 | 61.36 | 60.42 | 60.65 | 00:00:00 | | 2015-02-09 | 877,543 | 60.16 | 60.55 | 59.89 | 60.17 | 00:00:00 | | 2015-02-10 | 778,900 | 60.57 | 61.24 | 59.42 | 61.05 | 00:00:00 | | 2015-02-11 | 605,200 | 61.12 | 61.37 | 60.46 | 60.81 | 00:00:00 | | 2015-02-12 | 1,076,600 | 60.56 | 61.45 | 59.93 | 61.41 | 00:00:00 | | 2015-02-13 | 665,200 | 61.18 | 61.76 | 60.69 | 61.72 | 00:00:00 | | 2015-02-17 | 995,321 | 61.51 | 61.75 | 61.19 | 61.45 | 00:00:00 | | 2015-02-18 | 1,515,700 | 61.45 | 62.31 | 61.37 | 62.17 | 00:00:00 | | 2015-02-19 | 1,149,800 | 62.17 | 62.65 | 62.01 | 62.32 | 00:00:00 | | 2015-02-20 | 997,400 | 62.30 | 62.49 | 62.04 | 62.21 | 00:00:00 | | 2015-02-23 | 705,360 | 62.40 | 62.69 | 62.23 | 62.59 | 00:00:00 | | 2015-02-24 | 1,273,880 | 62.76 | 63.68 | 62.32 | 63.53 | 00:00:00 | | 2015-02-25 | 1,021,859 | 63.50 | 64.49 | 63.45 | 64.32 | 00:00:00 | | 2015-02-26 | 882,714 | 64.40 | 64.50 | 64.05 | 64.38 | 00:00:00 | | 2015-02-27 | 1,107,800 | 64.43 | 64.55 | 63.93 | 64.00 | 00:00:00 | | 2015-03-02 | 932,627 | 64.04 | 64.87 | 63.88 | 64.38 | 00:00:00 | | 2015-03-03 | 555,500 | 64.22 | 64.27 | 63.53 | 63.89 | 00:00:00 | | 2015-03-04 | 946,400 | 63.45 | 63.71 | 62.85 | 62.89 | 00:00:00 | | 2015-03-05 | 1,087,100 | 62.93 | 64.54 | 62.93 | 64.21 | 00:00:00 | | 2015-03-06 | 1,244,200 | 63.84 | 64.00 | 62.55 | 62.71 | 00:00:00 | | 2015-03-09 | 649,000 | 62.80 | 63.58 | 62.72 | 63.36 | 00:00:00 | | 2015-03-10 | 1,212,500 | 63.08 | 63.19 | 62.21 | 62.47 | 00:00:00 | | 2015-03-11 | 1,014,400 | 62.47 | 62.61 | 61.69 | 61.72 | 00:00:00 | | 2015-03-12 | 1,372,352 | 62.10 | 63.69 | 61.97 | 63.53 | 00:00:00 | | 2015-03-13 | 1,050,775 | 63.61 | 63.99 | 62.84 | 63.10 | 00:00:00 | | 2015-03-16 | 1,752,271 | 63.54 | 64.96 | 63.53 | 64.91 | 00:00:00 | | 2015-03-17 | 1,526,329 | 64.91 | 65.60 | 64.53 | 65.52 | 00:00:00 | | 2015-03-18 | 2,019,970 | 65.52 | 65.75 | 64.62 | 65.19 | 00:00:00 | | 2015-03-19 | 1,887,100 | 65.19 | 65.75 | 64.86 | 64.87 | 00:00:00 | | 2015-03-20 | 6,176,494 | 67.38 | 67.74 | 65.58 | 66.75 | 00:00:00 | | 2015-03-23 | 3,730,200 | 67.75 | 70.00 | 67.49 | 69.22 | 00:00:00 | | 2015-03-24 | 2,257,600 | 69.08 | 70.38 | 69.08 | 69.73 | 00:00:00 | | 2015-03-25 | 2,291,200 | 69.79 | 70.00 | 68.67 | 68.71 | 00:00:00 | | 2015-03-26 | 1,796,538 | 68.32 | 68.70 | 67.53 | 68.26 | 00:00:00 | | 2015-03-27 | 1,567,649 | 68.44 | 69.33 | 68.09 | 69.05 | 00:00:00 | | 2015-03-30 | 1,144,980 | 69.34 | 69.93 | 69.19 | 69.42 | 00:00:00 | | 2015-03-31 | 1,998,405 | 69.44 | 70.24 | 69.31 | 69.34 | 00:00:00 | | 2015-04-01 | 1,827,194 | 69.13 | 69.18 | 67.36 | 67.47 | 00:00:00 | | 2015-04-02 | 1,979,925 | 67.90 | 68.02 | 67.28 | 67.45 | 00:00:00 | | 2015-04-06 | 1,361,997 | 67.16 | 67.49 | 66.45 | 66.55 | 00:00:00 | | 2015-04-07 | 2,481,800 | 66.70 | 66.74 | 66.01 | 66.26 | 00:00:00 | | 2015-04-08 | 1,607,500 | 65.93 | 67.53 | 65.91 | 67.49 | 00:00:00 | | 2015-04-09 | 2,236,000 | 67.22 | 67.51 | 66.47 | 67.18 | 00:00:00 | | 2015-04-10 | 2,210,900 | 67.61 | 69.35 | 67.59 | 68.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
