|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-23 | 959,109 | 66.78 | 67.19 | 66.30 | 66.52 | 00:00:00 | | 2016-03-24 | 1,302,000 | 66.47 | 66.47 | 65.29 | 65.77 | 00:00:00 | | 2016-03-28 | 1,016,300 | 66.09 | 66.97 | 65.94 | 66.47 | 00:00:00 | | 2016-03-29 | 1,246,300 | 66.47 | 66.82 | 66.12 | 66.63 | 00:00:00 | | 2016-03-30 | 1,429,600 | 67.14 | 67.21 | 65.94 | 66.58 | 00:00:00 | | 2016-03-31 | 1,946,087 | 66.38 | 66.76 | 65.59 | 66.30 | 00:00:00 | | 2016-04-01 | 1,721,153 | 66.16 | 67.36 | 66.16 | 67.04 | 00:00:00 | | 2016-04-04 | 3,302,492 | 67.41 | 68.62 | 66.49 | 67.34 | 00:00:00 | | 2016-04-05 | 3,902,400 | 66.62 | 66.62 | 64.34 | 64.80 | 00:00:00 | | 2016-04-06 | 3,454,900 | 65.25 | 66.39 | 64.90 | 64.99 | 00:00:00 | | 2016-04-07 | 2,975,000 | 64.85 | 66.43 | 64.33 | 64.68 | 00:00:00 | | 2016-04-08 | 2,309,700 | 65.01 | 65.01 | 64.00 | 64.79 | 00:00:00 | | 2016-04-11 | 3,573,631 | 65.25 | 66.10 | 64.73 | 64.74 | 00:00:00 | | 2016-04-12 | 2,567,100 | 64.80 | 66.11 | 64.80 | 65.88 | 00:00:00 | | 2016-04-13 | 1,726,700 | 66.00 | 66.39 | 65.25 | 65.58 | 00:00:00 | | 2016-04-14 | 2,082,600 | 65.48 | 65.66 | 64.55 | 64.85 | 00:00:00 | | 2016-04-15 | 2,723,600 | 64.98 | 65.15 | 64.10 | 64.20 | 00:00:00 | | 2016-04-18 | 1,511,300 | 64.50 | 64.96 | 64.31 | 64.79 | 00:00:00 | | 2016-04-19 | 2,581,646 | 63.72 | 63.90 | 62.75 | 63.19 | 00:00:00 | | 2016-04-20 | 1,909,023 | 63.28 | 63.89 | 63.07 | 63.14 | 00:00:00 | | 2016-04-21 | 1,989,714 | 63.45 | 64.15 | 62.79 | 62.79 | 00:00:00 | | 2016-04-22 | 1,713,771 | 62.75 | 63.41 | 62.51 | 63.30 | 00:00:00 | | 2016-04-25 | 831,100 | 63.14 | 63.60 | 63.03 | 63.46 | 00:00:00 | | 2016-04-26 | 1,367,142 | 63.47 | 64.02 | 63.42 | 63.86 | 00:00:00 | | 2016-04-27 | 1,599,070 | 63.69 | 63.98 | 63.20 | 63.64 | 00:00:00 | | 2016-04-28 | 1,703,510 | 63.04 | 63.63 | 62.11 | 63.15 | 00:00:00 | | 2016-04-29 | 1,422,302 | 63.07 | 63.36 | 61.99 | 62.25 | 00:00:00 | | 2016-05-02 | 1,787,926 | 62.41 | 63.65 | 62.27 | 63.61 | 00:00:00 | | 2016-05-03 | 1,480,256 | 63.29 | 64.10 | 63.15 | 63.48 | 00:00:00 | | 2016-05-04 | 887,600 | 63.19 | 64.10 | 63.16 | 63.93 | 00:00:00 | | 2016-05-05 | 1,300,200 | 63.53 | 64.02 | 62.82 | 62.97 | 00:00:00 | | 2016-05-06 | 1,817,733 | 62.88 | 63.09 | 61.90 | 62.49 | 00:00:00 | | 2016-05-09 | 1,309,000 | 62.49 | 64.65 | 62.46 | 64.45 | 00:00:00 | | 2016-05-10 | 1,261,706 | 64.47 | 64.70 | 63.79 | 64.66 | 00:00:00 | | 2016-05-11 | 1,420,294 | 64.43 | 64.65 | 62.99 | 63.12 | 00:00:00 | | 2016-05-12 | 1,381,961 | 63.36 | 64.15 | 62.96 | 63.81 | 00:00:00 | | 2016-05-13 | 1,502,551 | 63.55 | 64.06 | 62.87 | 63.31 | 00:00:00 | | 2016-05-16 | 1,528,800 | 63.12 | 63.43 | 62.74 | 63.28 | 00:00:00 | | 2016-05-17 | 2,678,168 | 63.90 | 64.73 | 63.45 | 63.90 | 00:00:00 | | 2016-05-18 | 2,793,082 | 63.51 | 64.08 | 62.30 | 63.04 | 00:00:00 | | 2016-05-19 | 3,373,400 | 62.89 | 65.91 | 62.89 | 65.90 | 00:00:00 | | 2016-05-20 | 2,047,000 | 66.00 | 66.43 | 65.46 | 66.15 | 00:00:00 | | 2016-05-23 | 2,990,497 | 66.17 | 66.21 | 64.96 | 65.00 | 00:00:00 | | 2016-05-24 | 1,260,100 | 65.10 | 66.04 | 64.95 | 65.80 | 00:00:00 | | 2016-05-25 | 1,348,500 | 65.87 | 66.54 | 65.30 | 66.25 | 00:00:00 | | 2016-05-26 | 1,976,371 | 66.70 | 67.66 | 66.54 | 67.28 | 00:00:00 | | 2016-05-27 | 1,066,962 | 67.49 | 67.97 | 67.27 | 67.48 | 00:00:00 | | 2016-05-31 | 2,644,200 | 67.60 | 67.90 | 67.06 | 67.83 | 00:00:00 | | 2016-06-01 | 1,934,679 | 67.56 | 68.26 | 67.33 | 67.43 | 00:00:00 | | 2016-06-02 | 1,278,060 | 67.25 | 67.98 | 66.98 | 67.80 | 00:00:00 | | 2016-06-03 | 1,093,513 | 67.47 | 67.87 | 67.19 | 67.75 | 00:00:00 | | 2016-06-06 | 1,526,244 | 67.82 | 67.88 | 66.96 | 67.35 | 00:00:00 | | 2016-06-07 | 1,243,400 | 67.58 | 67.79 | 67.22 | 67.45 | 00:00:00 | | 2016-06-08 | 855,200 | 67.31 | 67.56 | 67.12 | 67.39 | 00:00:00 | | 2016-06-09 | 1,589,513 | 67.51 | 68.68 | 67.43 | 68.33 | 00:00:00 | | 2016-06-10 | 838,544 | 67.94 | 68.16 | 67.56 | 67.81 | 00:00:00 | | 2016-06-13 | 1,203,000 | 67.53 | 68.15 | 67.52 | 67.73 | 00:00:00 | | 2016-06-14 | 1,435,600 | 67.64 | 68.50 | 67.63 | 68.08 | 00:00:00 | | 2016-06-15 | 1,606,800 | 67.27 | 68.12 | 66.82 | 67.49 | 00:00:00 | | 2016-06-16 | 1,083,418 | 67.25 | 67.68 | 67.08 | 67.53 | 00:00:00 | | 2016-06-17 | 1,293,728 | 67.37 | 67.64 | 66.87 | 67.47 | 00:00:00 | | 2016-06-20 | 1,059,168 | 67.92 | 68.25 | 67.56 | 67.71 | 00:00:00 | | 2016-06-21 | 1,580,200 | 67.58 | 67.71 | 67.02 | 67.20 | 00:00:00 | | 2016-06-22 | 1,333,600 | 67.31 | 67.36 | 66.95 | 67.18 | 00:00:00 | | 2016-06-23 | 1,041,800 | 67.67 | 67.99 | 67.42 | 67.98 | 00:00:00 | | 2016-06-24 | 3,307,100 | 66.73 | 67.73 | 66.58 | 66.84 | 00:00:00 | | 2016-06-27 | 4,245,900 | 66.35 | 66.54 | 64.51 | 64.94 | 00:00:00 | | 2016-06-28 | 2,236,442 | 65.20 | 65.51 | 64.47 | 65.24 | 00:00:00 | | 2016-06-29 | 4,975,861 | 65.79 | 66.45 | 65.35 | 65.96 | 00:00:00 | | 2016-06-30 | 6,361,415 | 64.09 | 64.27 | 62.53 | 63.34 | 00:00:00 | | 2016-07-01 | 5,500,893 | 63.17 | 63.81 | 62.53 | 63.00 | 00:00:00 | | 2016-07-05 | 3,873,400 | 62.50 | 62.94 | 61.38 | 61.49 | 00:00:00 | | 2016-07-06 | 2,727,535 | 61.60 | 62.58 | 61.52 | 62.23 | 00:00:00 | | 2016-07-07 | 2,174,647 | 61.70 | 62.46 | 61.68 | 62.07 | 00:00:00 | | 2016-07-08 | 2,166,700 | 62.17 | 62.69 | 61.85 | 62.03 | 00:00:00 | | 2016-07-11 | 2,877,323 | 62.43 | 62.88 | 62.07 | 62.62 | 00:00:00 | | 2016-07-12 | 2,479,700 | 62.97 | 62.97 | 62.40 | 62.80 | 00:00:00 | | 2016-07-13 | 2,205,325 | 62.17 | 62.85 | 62.17 | 62.68 | 00:00:00 | | 2016-07-14 | 3,176,365 | 63.17 | 63.87 | 62.85 | 63.15 | 00:00:00 | | 2016-07-15 | 2,218,614 | 63.19 | 63.27 | 62.45 | 62.48 | 00:00:00 | | 2016-07-18 | 1,570,600 | 62.48 | 62.67 | 62.21 | 62.31 | 00:00:00 | | 2016-07-19 | 1,700,848 | 62.44 | 62.61 | 62.26 | 62.38 | 00:00:00 | | 2016-07-20 | 1,449,691 | 62.56 | 62.95 | 62.42 | 62.68 | 00:00:00 | | 2016-07-21 | 2,007,000 | 62.54 | 62.77 | 61.82 | 61.99 | 00:00:00 | | 2016-07-22 | 1,790,800 | 62.11 | 62.85 | 62.00 | 62.56 | 00:00:00 | | 2016-07-25 | 1,399,430 | 62.68 | 63.21 | 62.48 | 63.14 | 00:00:00 | | 2016-07-26 | 3,072,762 | 62.19 | 62.52 | 60.61 | 60.72 | 00:00:00 | | 2016-07-27 | 3,328,257 | 60.65 | 60.92 | 59.67 | 59.68 | 00:00:00 | | 2016-07-28 | 1,984,429 | 59.52 | 61.25 | 59.50 | 61.13 | 00:00:00 | | 2016-07-29 | 2,156,927 | 61.08 | 61.72 | 60.82 | 61.56 | 00:00:00 | | 2016-08-01 | 1,822,669 | 61.47 | 62.10 | 61.18 | 61.70 | 00:00:00 | | 2016-08-02 | 1,949,300 | 61.38 | 61.64 | 60.26 | 60.26 | 00:00:00 | | 2016-08-03 | 1,996,200 | 60.15 | 60.83 | 59.93 | 60.72 | 00:00:00 | | 2016-08-04 | 1,688,223 | 60.95 | 61.60 | 60.82 | 61.05 | 00:00:00 | | 2016-08-05 | 1,938,264 | 61.29 | 62.53 | 61.20 | 62.42 | 00:00:00 | | 2016-08-08 | 1,395,850 | 62.75 | 62.75 | 61.89 | 62.17 | 00:00:00 | | 2016-08-09 | 1,659,384 | 61.87 | 62.61 | 61.86 | 62.31 | 00:00:00 | | 2016-08-10 | 1,987,250 | 62.15 | 62.27 | 61.44 | 61.54 | 00:00:00 | | 2016-08-11 | 2,314,124 | 62.00 | 62.73 | 61.66 | 62.67 | 00:00:00 | | 2016-08-12 | 1,029,100 | 62.52 | 63.17 | 62.46 | 62.75 | 00:00:00 | | 2016-08-15 | 1,242,500 | 62.67 | 62.98 | 62.34 | 62.37 | 00:00:00 | | 2016-08-16 | 1,311,200 | 62.23 | 62.62 | 61.97 | 62.27 | 00:00:00 | | 2016-08-17 | 1,381,233 | 62.34 | 62.48 | 61.92 | 62.42 | 00:00:00 | | 2016-08-18 | 1,374,831 | 62.28 | 62.74 | 62.12 | 62.62 | 00:00:00 | | 2016-08-19 | 1,293,357 | 62.40 | 62.46 | 61.59 | 61.63 | 00:00:00 | | 2016-08-22 | 1,042,131 | 61.63 | 61.78 | 61.23 | 61.48 | 00:00:00 | | 2016-08-23 | 1,040,199 | 61.91 | 62.52 | 61.77 | 62.46 | 00:00:00 | | 2016-08-24 | 1,789,969 | 62.63 | 63.22 | 62.51 | 62.96 | 00:00:00 | | 2016-08-25 | 1,372,438 | 62.96 | 63.21 | 62.83 | 63.00 | 00:00:00 | | 2016-08-26 | 1,837,074 | 62.71 | 63.15 | 60.91 | 61.19 | 00:00:00 | | 2016-08-29 | 1,237,300 | 61.10 | 61.67 | 61.01 | 61.24 | 00:00:00 | | 2016-08-30 | 1,141,825 | 61.32 | 61.35 | 60.83 | 60.88 | 00:00:00 | | 2016-08-31 | 2,317,433 | 60.98 | 61.79 | 60.89 | 61.64 | 00:00:00 | | 2016-09-01 | 1,326,702 | 61.65 | 61.90 | 61.16 | 61.89 | 00:00:00 | | 2016-09-02 | 1,253,369 | 62.07 | 62.71 | 62.07 | 62.33 | 00:00:00 | | 2016-09-06 | 1,252,500 | 62.54 | 62.86 | 62.05 | 62.57 | 00:00:00 | | 2016-09-07 | 1,167,000 | 62.28 | 63.18 | 62.19 | 62.93 | 00:00:00 | | 2016-09-08 | 1,005,600 | 62.94 | 63.12 | 62.41 | 62.42 | 00:00:00 | | 2016-09-09 | 1,115,556 | 62.16 | 62.25 | 61.38 | 61.45 | 00:00:00 | | 2016-09-12 | 2,062,200 | 61.56 | 63.14 | 61.55 | 63.06 | 00:00:00 | | 2016-09-13 | 1,308,500 | 62.74 | 62.81 | 62.10 | 62.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
