|
 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 | | 2015-09-30 | 1,799,271 | 68.56 | 69.25 | 67.68 | 68.54 | 00:00:00 | | 2015-10-01 | 1,514,380 | 68.54 | 69.00 | 67.70 | 68.42 | 00:00:00 | | 2015-10-02 | 1,291,859 | 67.70 | 68.52 | 67.05 | 68.52 | 00:00:00 | | 2015-10-05 | 1,606,200 | 68.93 | 68.97 | 67.99 | 68.47 | 00:00:00 | | 2015-10-06 | 2,135,826 | 68.32 | 68.83 | 67.75 | 67.94 | 00:00:00 | | 2015-10-07 | 2,092,662 | 67.24 | 67.58 | 65.96 | 66.43 | 00:00:00 | | 2015-10-08 | 2,601,873 | 65.85 | 67.17 | 65.29 | 66.76 | 00:00:00 | | 2015-10-09 | 1,483,205 | 66.60 | 67.20 | 66.25 | 66.68 | 00:00:00 | | 2015-10-12 | 1,663,300 | 66.37 | 66.94 | 66.08 | 66.25 | 00:00:00 | | 2015-10-13 | 1,214,613 | 66.04 | 67.14 | 66.00 | 66.42 | 00:00:00 | | 2015-10-14 | 2,393,044 | 66.46 | 66.70 | 63.45 | 63.76 | 00:00:00 | | 2015-10-15 | 2,113,770 | 63.79 | 64.02 | 62.58 | 63.80 | 00:00:00 | | 2015-10-16 | 2,116,511 | 63.98 | 65.26 | 63.78 | 65.14 | 00:00:00 | | 2015-10-19 | 1,540,519 | 65.56 | 66.20 | 65.15 | 65.70 | 00:00:00 | | 2015-10-20 | 1,826,546 | 65.42 | 65.61 | 63.70 | 63.73 | 00:00:00 | | 2015-10-21 | 1,745,628 | 63.81 | 64.21 | 62.40 | 62.80 | 00:00:00 | | 2015-10-22 | 1,479,515 | 63.40 | 64.12 | 62.47 | 64.09 | 00:00:00 | | 2015-10-23 | 1,200,460 | 64.47 | 64.67 | 63.16 | 63.91 | 00:00:00 | | 2015-10-26 | 1,539,800 | 63.98 | 64.79 | 63.86 | 64.71 | 00:00:00 | | 2015-10-27 | 1,540,890 | 64.09 | 64.79 | 63.01 | 63.22 | 00:00:00 | | 2015-10-28 | 794,137 | 63.47 | 64.89 | 63.24 | 64.85 | 00:00:00 | | 2015-10-29 | 2,014,400 | 64.39 | 64.39 | 62.12 | 62.43 | 00:00:00 | | 2015-10-30 | 1,724,700 | 62.60 | 62.87 | 61.85 | 61.89 | 00:00:00 | | 2015-11-02 | 1,612,558 | 62.00 | 62.89 | 61.76 | 62.66 | 00:00:00 | | 2015-11-03 | 1,071,259 | 62.28 | 62.62 | 62.19 | 62.55 | 00:00:00 | | 2015-11-04 | 2,183,532 | 62.62 | 62.84 | 60.67 | 61.42 | 00:00:00 | | 2015-11-05 | 1,006,300 | 61.45 | 61.82 | 61.01 | 61.78 | 00:00:00 | | 2015-11-06 | 1,051,200 | 61.54 | 61.76 | 60.84 | 61.71 | 00:00:00 | | 2015-11-09 | 2,169,930 | 61.46 | 61.65 | 59.79 | 61.36 | 00:00:00 | | 2015-11-10 | 2,861,271 | 55.19 | 55.19 | 53.38 | 54.68 | 00:00:00 | | 2015-11-11 | 2,004,743 | 55.02 | 55.99 | 54.45 | 55.51 | 00:00:00 | | 2015-11-12 | 2,018,000 | 56.12 | 58.65 | 55.04 | 55.13 | 00:00:00 | | 2015-11-13 | 1,258,200 | 55.09 | 55.40 | 54.25 | 54.34 | 00:00:00 | | 2015-11-16 | 1,541,504 | 54.17 | 54.33 | 53.51 | 53.97 | 00:00:00 | | 2015-11-17 | 1,463,607 | 54.10 | 55.32 | 53.83 | 53.93 | 00:00:00 | | 2015-11-18 | 2,233,138 | 53.80 | 54.24 | 53.52 | 53.99 | 00:00:00 | | 2015-11-19 | 1,271,638 | 54.24 | 54.83 | 53.89 | 54.42 | 00:00:00 | | 2015-11-20 | 1,397,793 | 54.63 | 55.32 | 54.57 | 55.13 | 00:00:00 | | 2015-11-23 | 1,509,883 | 55.10 | 56.57 | 55.10 | 56.35 | 00:00:00 | | 2015-11-24 | 2,281,300 | 55.57 | 56.34 | 54.89 | 56.33 | 00:00:00 | | 2015-11-25 | 1,799,500 | 56.34 | 57.21 | 56.21 | 56.85 | 00:00:00 | | 2015-11-27 | 485,500 | 57.15 | 57.28 | 56.76 | 57.05 | 00:00:00 | | 2015-11-30 | 1,586,217 | 56.89 | 57.06 | 56.02 | 56.17 | 00:00:00 | | 2015-12-01 | 1,465,400 | 56.60 | 56.76 | 56.13 | 56.72 | 00:00:00 | | 2015-12-02 | 1,261,000 | 56.49 | 56.76 | 56.06 | 56.30 | 00:00:00 | | 2015-12-03 | 1,632,825 | 56.42 | 56.97 | 55.01 | 55.20 | 00:00:00 | | 2015-12-04 | 1,607,135 | 55.53 | 57.61 | 55.36 | 57.43 | 00:00:00 | | 2015-12-07 | 2,004,900 | 57.50 | 59.13 | 57.50 | 58.92 | 00:00:00 | | 2015-12-08 | 2,470,587 | 58.46 | 59.72 | 58.24 | 59.18 | 00:00:00 | | 2015-12-09 | 1,442,406 | 58.59 | 59.74 | 57.99 | 58.09 | 00:00:00 | | 2015-12-10 | 1,715,300 | 58.22 | 58.70 | 57.58 | 57.75 | 00:00:00 | | 2015-12-11 | 1,269,378 | 57.07 | 57.89 | 56.97 | 57.77 | 00:00:00 | | 2015-12-14 | 1,652,813 | 57.88 | 59.19 | 57.64 | 58.59 | 00:00:00 | | 2015-12-15 | 2,507,800 | 58.96 | 59.60 | 58.33 | 59.00 | 00:00:00 | | 2015-12-16 | 2,458,300 | 59.49 | 60.14 | 58.21 | 59.29 | 00:00:00 | | 2015-12-17 | 2,213,600 | 59.40 | 60.05 | 58.39 | 58.39 | 00:00:00 | | 2015-12-18 | 7,934,500 | 59.63 | 63.04 | 59.48 | 62.50 | 00:00:00 | | 2015-12-21 | 2,557,000 | 62.91 | 63.98 | 62.71 | 63.70 | 00:00:00 | | 2015-12-22 | 2,276,163 | 64.11 | 64.38 | 63.26 | 64.08 | 00:00:00 | | 2015-12-23 | 1,450,836 | 64.35 | 64.90 | 64.14 | 64.50 | 00:00:00 | | 2015-12-24 | 623,103 | 64.45 | 64.84 | 64.30 | 64.56 | 00:00:00 | | 2015-12-28 | 1,292,788 | 64.56 | 64.72 | 63.55 | 64.30 | 00:00:00 | | 2015-12-29 | 1,221,760 | 64.67 | 64.88 | 64.37 | 64.45 | 00:00:00 | | 2015-12-30 | 768,663 | 64.55 | 64.86 | 64.22 | 64.29 | 00:00:00 | | 2015-12-31 | 857,545 | 64.13 | 64.24 | 63.58 | 63.64 | 00:00:00 | | 2016-01-04 | 1,889,600 | 62.88 | 63.07 | 62.33 | 62.75 | 00:00:00 | | 2016-01-05 | 2,077,116 | 63.49 | 63.89 | 62.71 | 63.89 | 00:00:00 | | 2016-01-06 | 2,001,050 | 62.83 | 63.61 | 62.56 | 62.92 | 00:00:00 | | 2016-01-07 | 2,587,021 | 62.28 | 63.16 | 62.07 | 62.48 | 00:00:00 | | 2016-01-08 | 1,958,180 | 62.65 | 63.39 | 61.88 | 62.01 | 00:00:00 | | 2016-01-11 | 2,096,511 | 62.39 | 62.66 | 61.59 | 61.96 | 00:00:00 | | 2016-01-12 | 2,116,665 | 62.32 | 62.60 | 61.40 | 62.51 | 00:00:00 | | 2016-01-13 | 2,867,800 | 62.48 | 63.18 | 61.83 | 61.86 | 00:00:00 | | 2016-01-14 | 2,552,700 | 61.85 | 62.01 | 60.20 | 61.67 | 00:00:00 | | 2016-01-15 | 1,687,000 | 60.58 | 60.94 | 58.97 | 60.23 | 00:00:00 | | 2016-01-19 | 1,762,971 | 61.02 | 61.51 | 60.35 | 60.83 | 00:00:00 | | 2016-01-20 | 2,157,000 | 59.92 | 60.33 | 57.95 | 59.67 | 00:00:00 | | 2016-01-21 | 2,696,500 | 59.50 | 60.74 | 58.89 | 60.32 | 00:00:00 | | 2016-01-22 | 1,839,700 | 60.90 | 62.23 | 60.77 | 61.93 | 00:00:00 | | 2016-01-25 | 2,435,200 | 62.10 | 62.59 | 61.31 | 61.47 | 00:00:00 | | 2016-01-26 | 2,065,221 | 61.20 | 62.69 | 60.91 | 62.66 | 00:00:00 | | 2016-01-27 | 2,724,548 | 62.25 | 63.16 | 61.81 | 62.59 | 00:00:00 | | 2016-01-28 | 2,442,100 | 62.56 | 63.98 | 62.26 | 63.26 | 00:00:00 | | 2016-01-29 | 2,515,900 | 62.70 | 63.24 | 61.59 | 63.06 | 00:00:00 | | 2016-02-01 | 1,985,000 | 62.84 | 63.88 | 62.06 | 63.33 | 00:00:00 | | 2016-02-02 | 2,376,300 | 62.65 | 63.38 | 61.69 | 62.15 | 00:00:00 | | 2016-02-03 | 1,679,000 | 62.35 | 62.51 | 60.54 | 61.93 | 00:00:00 | | 2016-02-04 | 1,706,350 | 61.65 | 62.09 | 61.00 | 61.52 | 00:00:00 | | 2016-02-05 | 2,432,058 | 61.20 | 61.45 | 58.81 | 58.99 | 00:00:00 | | 2016-02-08 | 2,170,600 | 58.70 | 59.81 | 58.22 | 59.54 | 00:00:00 | | 2016-02-09 | 3,542,932 | 58.70 | 59.15 | 57.98 | 58.48 | 00:00:00 | | 2016-02-10 | 2,556,122 | 59.00 | 59.08 | 57.58 | 57.59 | 00:00:00 | | 2016-02-11 | 3,803,200 | 57.08 | 57.95 | 55.77 | 57.14 | 00:00:00 | | 2016-02-12 | 1,364,900 | 57.63 | 59.04 | 57.19 | 58.67 | 00:00:00 | | 2016-02-16 | 1,350,867 | 58.81 | 59.99 | 58.66 | 59.54 | 00:00:00 | | 2016-02-17 | 2,361,500 | 59.64 | 61.65 | 59.40 | 61.54 | 00:00:00 | | 2016-02-18 | 1,630,800 | 61.22 | 61.86 | 60.62 | 61.52 | 00:00:00 | | 2016-02-19 | 1,515,512 | 61.53 | 61.83 | 60.26 | 61.19 | 00:00:00 | | 2016-02-22 | 1,229,940 | 61.57 | 62.45 | 61.34 | 62.14 | 00:00:00 | | 2016-02-23 | 2,166,000 | 62.37 | 63.86 | 62.01 | 62.86 | 00:00:00 | | 2016-02-24 | 2,040,500 | 62.42 | 63.47 | 61.45 | 63.32 | 00:00:00 | | 2016-02-25 | 882,900 | 63.37 | 63.88 | 62.86 | 63.74 | 00:00:00 | | 2016-02-26 | 1,597,400 | 63.69 | 64.36 | 63.45 | 63.74 | 00:00:00 | | 2016-02-29 | 1,135,904 | 63.47 | 64.23 | 63.19 | 63.88 | 00:00:00 | | 2016-03-01 | 1,241,300 | 64.31 | 64.66 | 63.94 | 64.25 | 00:00:00 | | 2016-03-02 | 1,233,500 | 63.96 | 64.73 | 63.93 | 64.68 | 00:00:00 | | 2016-03-03 | 1,652,242 | 64.51 | 65.00 | 63.52 | 64.82 | 00:00:00 | | 2016-03-04 | 1,004,900 | 64.51 | 64.95 | 64.16 | 64.93 | 00:00:00 | | 2016-03-07 | 1,140,300 | 64.76 | 65.34 | 64.50 | 65.15 | 00:00:00 | | 2016-03-08 | 1,165,400 | 64.79 | 65.22 | 64.46 | 64.58 | 00:00:00 | | 2016-03-09 | 4,647,900 | 67.00 | 68.00 | 66.01 | 66.93 | 00:00:00 | | 2016-03-10 | 1,907,200 | 67.07 | 67.40 | 66.41 | 67.12 | 00:00:00 | | 2016-03-11 | 2,054,000 | 67.44 | 68.26 | 67.22 | 67.57 | 00:00:00 | | 2016-03-14 | 1,124,100 | 67.50 | 68.01 | 67.13 | 67.78 | 00:00:00 | | 2016-03-15 | 1,255,900 | 67.50 | 67.77 | 66.67 | 66.84 | 00:00:00 | | 2016-03-16 | 1,075,800 | 66.87 | 67.95 | 66.19 | 67.56 | 00:00:00 | | 2016-03-17 | 1,451,416 | 67.36 | 67.99 | 66.81 | 67.58 | 00:00:00 | | 2016-03-18 | 2,537,603 | 67.55 | 68.15 | 67.18 | 67.29 | 00:00:00 | | 2016-03-21 | 1,057,500 | 67.29 | 67.50 | 66.95 | 67.22 | 00:00:00 | | 2016-03-22 | 1,040,491 | 67.19 | 67.36 | 66.42 | 66.65 | 00:00:00 | | 2016-03-23 | 959,109 | 66.78 | 67.19 | 66.30 | 66.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
