|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-09-13 | 1,308,500 | 62.74 | 62.81 | 62.10 | 62.60 | 00:00:00 | 2016-09-14 | 1,649,638 | 62.29 | 62.32 | 61.33 | 61.67 | 00:00:00 | 2016-09-15 | 1,576,447 | 61.56 | 62.16 | 61.22 | 62.12 | 00:00:00 | 2016-09-16 | 2,940,965 | 62.16 | 62.25 | 61.84 | 61.95 | 00:00:00 | 2016-09-19 | 721,100 | 62.22 | 62.35 | 61.31 | 61.39 | 00:00:00 | 2016-09-20 | 818,711 | 61.70 | 61.91 | 61.31 | 61.48 | 00:00:00 | 2016-09-21 | 1,121,431 | 61.39 | 62.43 | 61.39 | 62.36 | 00:00:00 | 2016-09-22 | 1,115,700 | 62.49 | 62.82 | 61.92 | 61.99 | 00:00:00 | 2016-09-23 | 1,702,000 | 61.68 | 63.41 | 61.68 | 63.05 | 00:00:00 | 2016-09-26 | 1,273,667 | 62.80 | 63.09 | 62.42 | 62.47 | 00:00:00 | 2016-09-27 | 1,587,447 | 62.63 | 62.73 | 61.25 | 61.52 | 00:00:00 | 2016-09-28 | 2,050,960 | 61.38 | 61.61 | 60.50 | 61.14 | 00:00:00 | 2016-09-29 | 1,125,500 | 61.06 | 61.43 | 60.63 | 60.63 | 00:00:00 | 2016-09-30 | 2,283,100 | 60.61 | 61.50 | 60.61 | 61.32 | 00:00:00 | 2016-10-03 | 3,748,700 | 60.86 | 61.48 | 60.16 | 61.36 | 00:00:00 | 2016-10-04 | 6,515,000 | 63.60 | 63.90 | 61.29 | 61.72 | 00:00:00 | 2016-10-05 | 2,609,400 | 61.54 | 62.22 | 61.32 | 61.56 | 00:00:00 | 2016-10-06 | 1,626,800 | 61.40 | 61.60 | 60.69 | 60.95 | 00:00:00 | 2016-10-07 | 1,607,100 | 61.27 | 61.76 | 61.04 | 61.63 | 00:00:00 | 2016-10-10 | 1,459,386 | 61.82 | 62.57 | 61.66 | 62.36 | 00:00:00 | 2016-10-11 | 1,744,400 | 62.55 | 62.70 | 61.97 | 62.40 | 00:00:00 | 2016-10-12 | 1,386,300 | 62.53 | 63.16 | 62.18 | 62.80 | 00:00:00 | 2016-10-13 | 972,400 | 62.54 | 62.59 | 62.09 | 62.18 | 00:00:00 | 2016-10-14 | 860,600 | 62.25 | 62.88 | 62.20 | 62.23 | 00:00:00 | 2016-10-17 | 1,814,282 | 62.26 | 63.95 | 62.26 | 62.57 | 00:00:00 | 2016-10-18 | 1,204,590 | 63.41 | 63.61 | 62.75 | 63.03 | 00:00:00 | 2016-10-19 | 1,132,095 | 63.22 | 63.45 | 62.78 | 63.37 | 00:00:00 | 2016-10-20 | 2,422,801 | 63.07 | 63.34 | 62.56 | 62.88 | 00:00:00 | 2016-10-21 | 1,104,668 | 62.98 | 63.42 | 62.69 | 63.07 | 00:00:00 | 2016-10-24 | 1,050,802 | 63.27 | 63.44 | 63.02 | 63.31 | 00:00:00 | 2016-10-25 | 1,801,300 | 62.67 | 62.75 | 61.29 | 61.72 | 00:00:00 | 2016-10-26 | 1,919,500 | 61.40 | 61.99 | 60.97 | 61.16 | 00:00:00 | 2016-10-27 | 679,521 | 61.33 | 61.92 | 61.29 | 61.52 | 00:00:00 | 2016-10-28 | 947,696 | 61.67 | 62.84 | 61.49 | 62.61 | 00:00:00 | 2016-10-31 | 2,385,700 | 62.97 | 64.87 | 62.94 | 64.79 | 00:00:00 | 2016-11-01 | 1,943,437 | 64.54 | 65.17 | 64.11 | 64.34 | 00:00:00 | 2016-11-02 | 1,640,517 | 64.26 | 65.27 | 64.14 | 64.62 | 00:00:00 | 2016-11-03 | 1,897,338 | 64.64 | 64.94 | 63.68 | 63.80 | 00:00:00 | 2016-11-04 | 1,764,737 | 63.69 | 64.46 | 63.26 | 63.86 | 00:00:00 | 2016-11-07 | 1,405,614 | 64.43 | 65.56 | 64.43 | 65.50 | 00:00:00 | 2016-11-08 | 1,250,274 | 65.31 | 65.82 | 65.00 | 65.61 | 00:00:00 | 2016-11-09 | 2,978,676 | 64.90 | 68.90 | 64.54 | 68.58 | 00:00:00 | 2016-11-10 | 2,985,645 | 68.60 | 70.00 | 68.51 | 69.31 | 00:00:00 | 2016-11-11 | 2,293,000 | 69.21 | 70.19 | 69.00 | 70.12 | 00:00:00 | 2016-11-14 | 2,745,539 | 70.45 | 72.57 | 70.34 | 72.51 | 00:00:00 | 2016-11-15 | 3,026,302 | 72.49 | 73.28 | 72.01 | 73.07 | 00:00:00 | 2016-11-16 | 2,667,881 | 72.75 | 72.80 | 71.55 | 71.60 | 00:00:00 | 2016-11-17 | 2,041,758 | 71.52 | 72.56 | 70.97 | 72.47 | 00:00:00 | 2016-11-18 | 1,396,795 | 72.44 | 72.85 | 71.92 | 72.84 | 00:00:00 | 2016-11-21 | 1,312,932 | 72.66 | 73.19 | 72.61 | 73.14 | 00:00:00 | 2016-11-22 | 2,469,500 | 73.16 | 74.47 | 73.16 | 74.00 | 00:00:00 | 2016-11-23 | 782,100 | 73.98 | 74.73 | 73.81 | 74.49 | 00:00:00 | 2016-11-25 | 278,735 | 74.90 | 74.99 | 74.50 | 74.95 | 00:00:00 | 2016-11-28 | 1,084,777 | 74.24 | 74.61 | 73.67 | 73.93 | 00:00:00 | 2016-11-29 | 2,354,370 | 73.00 | 73.03 | 72.26 | 72.88 | 00:00:00 | 2016-11-30 | 2,509,783 | 72.85 | 73.50 | 72.65 | 73.30 | 00:00:00 | 2016-12-01 | 1,994,889 | 73.86 | 75.84 | 73.56 | 75.79 | 00:00:00 | 2016-12-02 | 1,667,086 | 75.70 | 75.83 | 74.99 | 75.04 | 00:00:00 | 2016-12-05 | 1,677,947 | 75.60 | 76.73 | 75.45 | 76.71 | 00:00:00 | 2016-12-06 | 2,106,800 | 76.27 | 77.45 | 75.76 | 77.25 | 00:00:00 | 2016-12-07 | 1,395,282 | 77.30 | 78.65 | 76.86 | 78.59 | 00:00:00 | 2016-12-08 | 2,863,388 | 78.47 | 79.28 | 76.78 | 78.94 | 00:00:00 | 2016-12-09 | 1,612,014 | 79.19 | 79.43 | 78.35 | 78.60 | 00:00:00 | 2016-12-12 | 2,191,414 | 78.03 | 78.42 | 77.71 | 78.09 | 00:00:00 | 2016-12-13 | 2,134,766 | 78.01 | 78.18 | 76.39 | 76.86 | 00:00:00 | 2016-12-14 | 1,790,200 | 77.08 | 77.19 | 76.11 | 76.40 | 00:00:00 | 2016-12-15 | 1,784,900 | 76.67 | 76.81 | 75.56 | 75.76 | 00:00:00 | 2016-12-16 | 3,118,700 | 75.74 | 76.00 | 74.89 | 75.53 | 00:00:00 | 2016-12-19 | 2,250,900 | 75.31 | 76.36 | 74.76 | 75.68 | 00:00:00 | 2016-12-20 | 3,098,900 | 76.50 | 78.16 | 75.05 | 75.74 | 00:00:00 | 2016-12-21 | 1,459,900 | 75.70 | 76.23 | 75.21 | 75.74 | 00:00:00 | 2016-12-22 | 1,096,700 | 75.70 | 75.70 | 74.14 | 74.57 | 00:00:00 | 2016-12-23 | 629,800 | 74.41 | 74.67 | 73.73 | 74.48 | 00:00:00 | 2016-12-27 | 640,700 | 74.77 | 75.22 | 74.32 | 74.37 | 00:00:00 | 2016-12-28 | 950,100 | 74.28 | 74.87 | 73.35 | 73.68 | 00:00:00 | 2016-12-29 | 540,700 | 73.76 | 74.24 | 73.57 | 73.78 | 00:00:00 | 2016-12-30 | 1,453,084 | 73.57 | 73.74 | 72.03 | 72.72 | 00:00:00 | 2017-01-03 | 2,143,848 | 73.20 | 73.23 | 71.19 | 72.06 | 00:00:00 | 2017-01-04 | 1,907,504 | 72.15 | 72.76 | 71.82 | 72.09 | 00:00:00 | 2017-01-05 | 1,840,435 | 72.96 | 72.96 | 71.68 | 72.33 | 00:00:00 | 2017-01-06 | 2,240,000 | 72.09 | 72.36 | 71.34 | 71.55 | 00:00:00 | 2017-01-09 | 1,466,200 | 71.49 | 72.00 | 71.02 | 71.56 | 00:00:00 | 2017-01-10 | 2,029,464 | 71.66 | 72.63 | 71.55 | 72.25 | 00:00:00 | 2017-01-11 | 1,952,067 | 72.04 | 73.09 | 72.04 | 72.89 | 00:00:00 | 2017-01-12 | 2,121,733 | 72.87 | 74.06 | 72.68 | 73.81 | 00:00:00 | 2017-01-13 | 1,410,282 | 73.68 | 73.83 | 72.90 | 73.37 | 00:00:00 | 2017-01-17 | 1,331,562 | 73.14 | 74.05 | 72.73 | 72.88 | 00:00:00 | 2017-01-18 | 852,400 | 73.26 | 73.26 | 72.43 | 73.16 | 00:00:00 | 2017-01-19 | 1,137,500 | 72.92 | 73.29 | 72.36 | 72.59 | 00:00:00 | 2017-01-20 | 1,224,471 | 72.74 | 73.66 | 72.63 | 73.44 | 00:00:00 | 2017-01-23 | 1,426,600 | 73.38 | 73.44 | 72.44 | 73.00 | 00:00:00 | 2017-01-24 | 1,137,923 | 73.22 | 73.82 | 73.06 | 73.67 | 00:00:00 | 2017-01-25 | 1,435,871 | 72.96 | 73.70 | 72.50 | 73.57 | 00:00:00 | 2017-01-26 | 749,560 | 73.76 | 74.46 | 73.40 | 73.55 | 00:00:00 | 2017-01-27 | 1,101,000 | 73.68 | 73.82 | 72.70 | 73.56 | 00:00:00 | 2017-01-30 | 1,137,800 | 74.04 | 74.04 | 73.02 | 73.82 | 00:00:00 | 2017-01-31 | 1,132,500 | 73.96 | 74.09 | 72.79 | 73.28 | 00:00:00 | 2017-02-01 | 1,898,600 | 73.26 | 73.69 | 71.73 | 72.18 | 00:00:00 | 2017-02-02 | 1,709,000 | 72.08 | 72.35 | 71.43 | 71.63 | 00:00:00 | 2017-02-03 | 1,681,200 | 72.97 | 73.18 | 71.63 | 71.82 | 00:00:00 | 2017-02-06 | 2,183,000 | 71.80 | 72.96 | 71.68 | 72.33 | 00:00:00 | 2017-02-07 | 1,263,600 | 72.40 | 73.23 | 71.81 | 71.85 | 00:00:00 | 2017-02-08 | 982,800 | 71.70 | 73.51 | 71.70 | 73.44 | 00:00:00 | 2017-02-09 | 1,592,876 | 73.46 | 75.22 | 73.18 | 75.07 | 00:00:00 | 2017-02-10 | 1,690,597 | 75.33 | 76.76 | 75.32 | 76.28 | 00:00:00 | 2017-02-13 | 1,156,000 | 76.42 | 76.71 | 76.02 | 76.08 | 00:00:00 | 2017-02-14 | 1,057,100 | 75.40 | 76.25 | 74.85 | 76.24 | 00:00:00 | 2017-02-15 | 1,391,500 | 76.06 | 76.30 | 75.27 | 75.74 | 00:00:00 | 2017-02-16 | 652,200 | 75.99 | 76.30 | 75.44 | 75.80 | 00:00:00 | 2017-02-17 | 1,195,862 | 75.70 | 76.75 | 75.61 | 76.73 | 00:00:00 | 2017-02-21 | 1,195,300 | 76.54 | 77.11 | 76.44 | 76.70 | 00:00:00 | 2017-02-22 | 1,472,238 | 75.92 | 76.15 | 74.88 | 75.42 | 00:00:00 | 2017-02-23 | 1,089,027 | 75.51 | 76.06 | 75.21 | 75.46 | 00:00:00 | 2017-02-24 | 1,160,021 | 75.02 | 75.66 | 74.62 | 75.46 | 00:00:00 | 2017-02-27 | 1,410,700 | 75.51 | 75.65 | 74.31 | 74.53 | 00:00:00 | 2017-02-28 | 1,602,525 | 74.65 | 75.02 | 74.34 | 74.68 | 00:00:00 | 2017-03-01 | 930,116 | 75.43 | 75.48 | 74.73 | 74.89 | 00:00:00 | 2017-03-02 | 1,065,730 | 74.85 | 75.55 | 74.61 | 75.47 | 00:00:00 | 2017-03-03 | 696,579 | 75.40 | 75.44 | 74.49 | 75.11 | 00:00:00 | 2017-03-06 | 1,118,350 | 74.97 | 75.23 | 74.21 | 74.68 | 00:00:00 | 2017-03-07 | 1,329,773 | 74.79 | 74.79 | 74.11 | 74.51 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|