|
 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 | | 2015-04-10 | 2,210,900 | 67.61 | 69.35 | 67.59 | 68.78 | 00:00:00 | | 2015-04-13 | 1,300,000 | 68.36 | 69.44 | 68.36 | 68.60 | 00:00:00 | | 2015-04-14 | 1,372,400 | 68.49 | 68.61 | 67.78 | 67.90 | 00:00:00 | | 2015-04-15 | 1,184,600 | 68.00 | 68.30 | 67.04 | 67.05 | 00:00:00 | | 2015-04-16 | 1,313,347 | 67.01 | 67.34 | 66.24 | 66.43 | 00:00:00 | | 2015-04-17 | 1,672,063 | 65.96 | 66.06 | 64.90 | 64.94 | 00:00:00 | | 2015-04-20 | 1,377,400 | 65.31 | 65.49 | 65.01 | 65.22 | 00:00:00 | | 2015-04-21 | 1,353,500 | 65.22 | 65.53 | 64.65 | 65.29 | 00:00:00 | | 2015-04-22 | 1,074,600 | 65.29 | 65.41 | 64.84 | 65.20 | 00:00:00 | | 2015-04-23 | 1,746,056 | 65.48 | 66.00 | 64.92 | 65.81 | 00:00:00 | | 2015-04-24 | 1,264,466 | 66.07 | 67.19 | 65.61 | 67.01 | 00:00:00 | | 2015-04-27 | 1,221,573 | 67.01 | 67.15 | 65.85 | 65.94 | 00:00:00 | | 2015-04-28 | 935,800 | 65.78 | 66.38 | 65.50 | 66.37 | 00:00:00 | | 2015-04-29 | 1,783,600 | 65.75 | 65.76 | 64.38 | 64.43 | 00:00:00 | | 2015-04-30 | 1,476,077 | 64.13 | 64.62 | 63.50 | 63.77 | 00:00:00 | | 2015-05-01 | 1,112,750 | 64.17 | 64.48 | 63.87 | 63.99 | 00:00:00 | | 2015-05-04 | 1,128,167 | 64.01 | 64.34 | 63.12 | 63.18 | 00:00:00 | | 2015-05-05 | 1,521,800 | 63.13 | 63.17 | 61.72 | 61.75 | 00:00:00 | | 2015-05-06 | 1,386,916 | 61.91 | 62.26 | 61.31 | 61.64 | 00:00:00 | | 2015-05-07 | 1,575,230 | 61.82 | 63.37 | 61.66 | 63.07 | 00:00:00 | | 2015-05-08 | 1,200,552 | 63.59 | 64.82 | 63.59 | 63.96 | 00:00:00 | | 2015-05-11 | 1,292,597 | 63.83 | 64.65 | 63.80 | 64.16 | 00:00:00 | | 2015-05-12 | 851,465 | 63.65 | 63.97 | 62.88 | 63.68 | 00:00:00 | | 2015-05-13 | 1,465,518 | 63.73 | 64.11 | 62.66 | 62.76 | 00:00:00 | | 2015-05-14 | 946,894 | 63.13 | 63.54 | 62.56 | 63.39 | 00:00:00 | | 2015-05-15 | 657,504 | 63.62 | 63.97 | 63.48 | 63.93 | 00:00:00 | | 2015-05-18 | 613,576 | 63.79 | 64.21 | 63.54 | 64.07 | 00:00:00 | | 2015-05-19 | 1,177,180 | 64.21 | 65.40 | 63.90 | 65.13 | 00:00:00 | | 2015-05-20 | 728,538 | 65.04 | 65.04 | 64.27 | 64.38 | 00:00:00 | | 2015-05-21 | 814,040 | 64.16 | 64.67 | 64.06 | 64.57 | 00:00:00 | | 2015-05-22 | 734,281 | 64.71 | 64.91 | 64.38 | 64.75 | 00:00:00 | | 2015-05-26 | 798,810 | 64.70 | 64.83 | 63.80 | 64.18 | 00:00:00 | | 2015-05-27 | 1,520,546 | 64.66 | 65.50 | 64.58 | 64.92 | 00:00:00 | | 2015-05-28 | 1,988,798 | 64.92 | 65.60 | 64.72 | 64.94 | 00:00:00 | | 2015-05-29 | 3,597,477 | 65.22 | 65.76 | 64.65 | 65.54 | 00:00:00 | | 2015-06-01 | 776,700 | 65.54 | 66.04 | 65.05 | 65.80 | 00:00:00 | | 2015-06-02 | 1,006,559 | 65.65 | 65.85 | 65.01 | 65.06 | 00:00:00 | | 2015-06-03 | 792,399 | 65.23 | 65.44 | 64.75 | 65.32 | 00:00:00 | | 2015-06-04 | 1,291,053 | 65.17 | 65.27 | 64.22 | 64.39 | 00:00:00 | | 2015-06-05 | 699,427 | 64.21 | 64.88 | 63.68 | 64.84 | 00:00:00 | | 2015-06-08 | 874,258 | 64.82 | 65.54 | 64.53 | 65.41 | 00:00:00 | | 2015-06-09 | 953,849 | 65.19 | 65.37 | 64.76 | 65.01 | 00:00:00 | | 2015-06-10 | 1,495,598 | 65.03 | 67.12 | 64.91 | 66.95 | 00:00:00 | | 2015-06-11 | 992,600 | 67.09 | 67.61 | 66.84 | 67.05 | 00:00:00 | | 2015-06-12 | 1,525,800 | 67.87 | 68.44 | 67.19 | 68.11 | 00:00:00 | | 2015-06-15 | 1,077,215 | 67.67 | 68.20 | 66.83 | 68.13 | 00:00:00 | | 2015-06-16 | 812,691 | 68.17 | 68.48 | 67.79 | 67.94 | 00:00:00 | | 2015-06-17 | 853,144 | 67.87 | 68.34 | 67.80 | 68.26 | 00:00:00 | | 2015-06-18 | 987,425 | 68.76 | 69.40 | 68.54 | 69.16 | 00:00:00 | | 2015-06-19 | 1,289,917 | 68.99 | 69.41 | 68.61 | 68.87 | 00:00:00 | | 2015-06-22 | 1,530,327 | 69.36 | 69.50 | 68.88 | 69.38 | 00:00:00 | | 2015-06-23 | 7,588,918 | 73.04 | 73.40 | 69.36 | 69.39 | 00:00:00 | | 2015-06-24 | 3,669,993 | 69.20 | 71.53 | 68.94 | 70.84 | 00:00:00 | | 2015-06-25 | 1,706,722 | 71.54 | 72.08 | 71.17 | 71.23 | 00:00:00 | | 2015-06-26 | 3,065,651 | 71.60 | 73.00 | 71.24 | 72.96 | 00:00:00 | | 2015-06-29 | 2,239,325 | 72.12 | 72.51 | 71.16 | 71.20 | 00:00:00 | | 2015-06-30 | 1,806,363 | 71.94 | 72.00 | 70.82 | 71.08 | 00:00:00 | | 2015-07-01 | 1,997,681 | 71.69 | 71.76 | 70.06 | 70.22 | 00:00:00 | | 2015-07-02 | 1,458,000 | 70.66 | 70.89 | 69.92 | 70.31 | 00:00:00 | | 2015-07-06 | 1,548,000 | 70.23 | 70.73 | 69.91 | 70.69 | 00:00:00 | | 2015-07-07 | 1,671,200 | 70.87 | 72.22 | 70.49 | 72.10 | 00:00:00 | | 2015-07-08 | 1,133,000 | 71.06 | 71.48 | 70.62 | 70.84 | 00:00:00 | | 2015-07-09 | 1,916,614 | 72.20 | 72.87 | 71.48 | 71.56 | 00:00:00 | | 2015-07-10 | 649,324 | 72.35 | 72.37 | 71.62 | 72.16 | 00:00:00 | | 2015-07-13 | 1,292,500 | 72.69 | 72.98 | 72.22 | 72.37 | 00:00:00 | | 2015-07-14 | 1,147,063 | 72.38 | 72.52 | 71.87 | 72.34 | 00:00:00 | | 2015-07-15 | 755,762 | 72.43 | 72.46 | 71.35 | 71.39 | 00:00:00 | | 2015-07-16 | 1,375,298 | 71.70 | 73.00 | 71.50 | 72.95 | 00:00:00 | | 2015-07-17 | 753,555 | 72.92 | 72.97 | 72.32 | 72.59 | 00:00:00 | | 2015-07-20 | 1,046,800 | 72.69 | 73.72 | 72.60 | 72.95 | 00:00:00 | | 2015-07-21 | 1,011,123 | 72.92 | 73.10 | 72.25 | 73.01 | 00:00:00 | | 2015-07-22 | 2,445,267 | 73.12 | 75.12 | 73.02 | 74.59 | 00:00:00 | | 2015-07-23 | 1,881,474 | 75.00 | 75.60 | 74.46 | 74.87 | 00:00:00 | | 2015-07-24 | 1,713,040 | 75.14 | 75.14 | 72.89 | 73.07 | 00:00:00 | | 2015-07-27 | 1,204,992 | 72.95 | 73.08 | 72.05 | 72.31 | 00:00:00 | | 2015-07-28 | 1,099,308 | 72.31 | 72.49 | 71.78 | 72.43 | 00:00:00 | | 2015-07-29 | 1,212,184 | 72.88 | 73.68 | 72.45 | 73.18 | 00:00:00 | | 2015-07-30 | 1,094,896 | 73.08 | 74.05 | 72.40 | 73.80 | 00:00:00 | | 2015-07-31 | 1,161,929 | 73.99 | 74.53 | 73.33 | 73.76 | 00:00:00 | | 2015-08-03 | 1,044,100 | 73.89 | 73.96 | 73.14 | 73.91 | 00:00:00 | | 2015-08-04 | 907,900 | 73.91 | 74.03 | 73.47 | 73.99 | 00:00:00 | | 2015-08-05 | 1,159,263 | 74.12 | 75.49 | 74.12 | 74.91 | 00:00:00 | | 2015-08-06 | 2,769,222 | 74.34 | 74.82 | 70.23 | 70.80 | 00:00:00 | | 2015-08-07 | 1,431,688 | 70.90 | 71.85 | 70.00 | 71.77 | 00:00:00 | | 2015-08-10 | 753,900 | 72.17 | 72.58 | 71.01 | 71.11 | 00:00:00 | | 2015-08-11 | 1,139,102 | 70.62 | 71.30 | 70.32 | 70.97 | 00:00:00 | | 2015-08-12 | 1,254,300 | 70.34 | 70.76 | 69.45 | 70.72 | 00:00:00 | | 2015-08-13 | 842,200 | 70.74 | 72.66 | 70.71 | 71.95 | 00:00:00 | | 2015-08-14 | 863,700 | 72.03 | 72.39 | 71.67 | 72.37 | 00:00:00 | | 2015-08-17 | 841,600 | 71.99 | 72.82 | 71.80 | 72.57 | 00:00:00 | | 2015-08-18 | 1,083,876 | 72.69 | 73.13 | 71.60 | 71.61 | 00:00:00 | | 2015-08-19 | 1,342,343 | 71.34 | 72.80 | 71.21 | 72.27 | 00:00:00 | | 2015-08-20 | 1,407,300 | 72.07 | 72.90 | 71.55 | 71.61 | 00:00:00 | | 2015-08-21 | 1,451,900 | 71.07 | 71.43 | 69.82 | 70.18 | 00:00:00 | | 2015-08-24 | 2,919,362 | 67.05 | 70.41 | 65.93 | 66.77 | 00:00:00 | | 2015-08-25 | 1,794,400 | 68.00 | 69.16 | 66.77 | 66.82 | 00:00:00 | | 2015-08-26 | 1,642,100 | 68.25 | 68.53 | 66.45 | 68.16 | 00:00:00 | | 2015-08-27 | 1,729,098 | 68.51 | 69.70 | 67.93 | 68.85 | 00:00:00 | | 2015-08-28 | 1,114,475 | 68.74 | 69.56 | 68.21 | 69.05 | 00:00:00 | | 2015-08-31 | 916,358 | 68.93 | 69.01 | 67.97 | 68.01 | 00:00:00 | | 2015-09-01 | 1,607,290 | 66.92 | 67.72 | 66.70 | 67.07 | 00:00:00 | | 2015-09-02 | 1,683,304 | 68.01 | 68.96 | 67.71 | 68.96 | 00:00:00 | | 2015-09-03 | 1,702,100 | 69.19 | 69.65 | 69.02 | 69.21 | 00:00:00 | | 2015-09-04 | 1,478,600 | 68.51 | 69.29 | 68.14 | 68.78 | 00:00:00 | | 2015-09-08 | 1,504,000 | 70.02 | 70.50 | 69.24 | 70.42 | 00:00:00 | | 2015-09-09 | 1,227,600 | 71.02 | 71.02 | 68.82 | 68.96 | 00:00:00 | | 2015-09-10 | 1,122,500 | 69.08 | 70.03 | 68.80 | 69.67 | 00:00:00 | | 2015-09-11 | 1,294,001 | 69.56 | 70.27 | 69.02 | 70.24 | 00:00:00 | | 2015-09-14 | 1,513,641 | 70.46 | 70.91 | 69.97 | 70.20 | 00:00:00 | | 2015-09-15 | 2,089,100 | 70.36 | 70.66 | 69.37 | 70.04 | 00:00:00 | | 2015-09-16 | 2,377,200 | 70.13 | 70.27 | 68.17 | 69.33 | 00:00:00 | | 2015-09-17 | 2,774,540 | 69.30 | 71.38 | 69.09 | 70.28 | 00:00:00 | | 2015-09-18 | 4,059,310 | 69.63 | 70.48 | 69.07 | 69.46 | 00:00:00 | | 2015-09-21 | 2,022,643 | 69.83 | 70.60 | 69.70 | 70.27 | 00:00:00 | | 2015-09-22 | 3,037,149 | 69.21 | 69.75 | 67.29 | 69.69 | 00:00:00 | | 2015-09-23 | 2,611,839 | 69.92 | 71.45 | 69.69 | 71.11 | 00:00:00 | | 2015-09-24 | 1,673,959 | 70.78 | 71.67 | 69.94 | 71.46 | 00:00:00 | | 2015-09-25 | 2,641,790 | 71.67 | 72.11 | 70.39 | 70.76 | 00:00:00 | | 2015-09-28 | 2,092,300 | 70.64 | 70.70 | 67.93 | 68.11 | 00:00:00 | | 2015-09-29 | 2,011,702 | 68.29 | 68.66 | 67.22 | 67.89 | 00:00:00 | | 2015-09-30 | 1,799,271 | 68.56 | 69.25 | 67.68 | 68.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
