|
 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 | | 2017-03-07 | 1,329,773 | 74.79 | 74.79 | 74.11 | 74.51 | 00:00:00 | | 2017-03-08 | 1,219,055 | 74.57 | 75.54 | 74.52 | 75.18 | 00:00:00 | | 2017-03-09 | 778,100 | 75.07 | 75.59 | 74.88 | 75.22 | 00:00:00 | | 2017-03-10 | 2,158,800 | 75.16 | 75.80 | 73.83 | 74.16 | 00:00:00 | | 2017-03-13 | 1,863,300 | 74.36 | 74.55 | 73.81 | 74.45 | 00:00:00 | | 2017-03-14 | 1,026,435 | 74.59 | 74.75 | 74.01 | 74.61 | 00:00:00 | | 2017-03-15 | 1,395,100 | 74.55 | 75.92 | 74.31 | 75.83 | 00:00:00 | | 2017-03-16 | 907,600 | 75.84 | 76.12 | 75.24 | 75.40 | 00:00:00 | | 2017-03-17 | 2,140,540 | 75.77 | 77.07 | 75.54 | 76.66 | 00:00:00 | | 2017-03-20 | 932,309 | 76.69 | 77.10 | 76.34 | 76.86 | 00:00:00 | | 2017-03-21 | 1,379,100 | 77.00 | 77.40 | 76.46 | 76.60 | 00:00:00 | | 2017-03-22 | 1,368,900 | 76.54 | 77.16 | 76.31 | 77.00 | 00:00:00 | | 2017-03-23 | 1,222,176 | 77.08 | 77.53 | 76.58 | 76.64 | 00:00:00 | | 2017-03-24 | 1,242,422 | 76.66 | 77.16 | 76.46 | 76.71 | 00:00:00 | | 2017-03-27 | 2,516,300 | 76.06 | 76.54 | 75.20 | 75.58 | 00:00:00 | | 2017-03-28 | 10,810,500 | 78.98 | 82.82 | 78.91 | 82.62 | 00:00:00 | | 2017-03-29 | 3,739,100 | 81.95 | 83.10 | 81.58 | 82.57 | 00:00:00 | | 2017-03-30 | 1,825,390 | 82.30 | 83.03 | 82.03 | 82.83 | 00:00:00 | | 2017-03-31 | 3,256,635 | 82.83 | 84.13 | 82.51 | 83.67 | 00:00:00 | | 2017-04-03 | 2,059,600 | 83.64 | 83.79 | 82.85 | 83.21 | 00:00:00 | | 2017-04-04 | 2,184,767 | 83.11 | 84.43 | 82.67 | 83.98 | 00:00:00 | | 2017-04-05 | 1,589,233 | 84.15 | 84.55 | 82.70 | 82.88 | 00:00:00 | | 2017-04-06 | 1,616,466 | 82.71 | 83.63 | 82.38 | 83.38 | 00:00:00 | | 2017-04-07 | 1,528,996 | 83.21 | 83.47 | 82.68 | 82.84 | 00:00:00 | | 2017-04-10 | 1,048,129 | 82.98 | 83.30 | 82.63 | 82.70 | 00:00:00 | | 2017-04-11 | 1,026,287 | 82.79 | 83.01 | 82.36 | 82.94 | 00:00:00 | | 2017-04-12 | 1,601,081 | 83.03 | 83.18 | 82.06 | 82.49 | 00:00:00 | | 2017-04-13 | 952,590 | 82.41 | 82.83 | 81.87 | 81.97 | 00:00:00 | | 2017-04-17 | 1,169,500 | 82.40 | 82.65 | 82.06 | 82.64 | 00:00:00 | | 2017-04-18 | 825,391 | 82.58 | 83.28 | 82.43 | 82.72 | 00:00:00 | | 2017-04-19 | 1,037,742 | 83.21 | 83.45 | 82.58 | 83.04 | 00:00:00 | | 2017-04-20 | 1,281,500 | 83.36 | 84.07 | 82.91 | 84.05 | 00:00:00 | | 2017-04-21 | 1,182,548 | 84.10 | 84.43 | 83.38 | 84.16 | 00:00:00 | | 2017-04-24 | 1,901,385 | 84.95 | 85.76 | 84.47 | 85.18 | 00:00:00 | | 2017-04-25 | 1,806,849 | 85.18 | 85.73 | 84.76 | 85.55 | 00:00:00 | | 2017-04-26 | 2,480,473 | 85.53 | 86.44 | 85.27 | 86.05 | 00:00:00 | | 2017-04-27 | 1,813,642 | 86.18 | 86.44 | 85.54 | 85.96 | 00:00:00 | | 2017-04-28 | 1,905,305 | 85.99 | 85.99 | 85.04 | 85.19 | 00:00:00 | | 2017-05-01 | 633,326 | 85.42 | 85.83 | 85.09 | 85.63 | 00:00:00 | | 2017-05-02 | 1,364,742 | 86.09 | 87.08 | 85.72 | 86.82 | 00:00:00 | | 2017-05-03 | 836,571 | 86.54 | 87.63 | 86.54 | 87.42 | 00:00:00 | | 2017-05-04 | 1,115,488 | 87.19 | 87.50 | 86.44 | 87.33 | 00:00:00 | | 2017-05-05 | 1,242,483 | 87.42 | 87.58 | 86.61 | 87.33 | 00:00:00 | | 2017-05-08 | 803,249 | 87.30 | 87.56 | 86.94 | 87.08 | 00:00:00 | | 2017-05-09 | 726,600 | 87.35 | 87.58 | 86.91 | 87.27 | 00:00:00 | | 2017-05-10 | 743,200 | 87.33 | 87.84 | 86.81 | 87.63 | 00:00:00 | | 2017-05-11 | 1,499,900 | 87.37 | 88.51 | 86.61 | 88.22 | 00:00:00 | | 2017-05-12 | 1,343,500 | 88.40 | 89.14 | 88.28 | 88.31 | 00:00:00 | | 2017-05-15 | 1,235,111 | 88.34 | 88.83 | 88.00 | 88.40 | 00:00:00 | | 2017-05-16 | 2,654,972 | 88.23 | 88.23 | 85.69 | 85.96 | 00:00:00 | | 2017-05-17 | 1,122,415 | 85.68 | 86.19 | 85.27 | 85.53 | 00:00:00 | | 2017-05-18 | 1,030,699 | 85.64 | 86.63 | 85.15 | 86.45 | 00:00:00 | | 2017-05-19 | 815,826 | 86.49 | 87.22 | 86.40 | 86.96 | 00:00:00 | | 2017-05-22 | 964,964 | 87.28 | 87.75 | 87.00 | 87.40 | 00:00:00 | | 2017-05-23 | 819,177 | 87.56 | 87.56 | 86.15 | 86.64 | 00:00:00 | | 2017-05-24 | 1,026,715 | 86.90 | 87.36 | 86.52 | 87.21 | 00:00:00 | | 2017-05-25 | 960,126 | 86.89 | 88.42 | 86.36 | 88.10 | 00:00:00 | | 2017-05-26 | 701,661 | 88.10 | 88.34 | 87.66 | 87.95 | 00:00:00 | | 2017-05-30 | 817,660 | 87.80 | 87.90 | 87.27 | 87.49 | 00:00:00 | | 2017-05-31 | 1,902,741 | 87.57 | 88.95 | 86.82 | 88.93 | 00:00:00 | | 2017-06-01 | 1,272,616 | 89.00 | 90.09 | 88.63 | 90.09 | 00:00:00 | | 2017-06-02 | 1,104,009 | 90.29 | 91.75 | 90.16 | 91.30 | 00:00:00 | | 2017-06-05 | 1,336,260 | 91.00 | 92.29 | 90.96 | 91.82 | 00:00:00 | | 2017-06-06 | 1,241,774 | 91.69 | 92.37 | 91.61 | 91.98 | 00:00:00 | | 2017-06-07 | 1,314,302 | 92.00 | 93.02 | 92.00 | 92.05 | 00:00:00 | | 2017-06-08 | 1,070,186 | 92.34 | 92.88 | 91.70 | 91.85 | 00:00:00 | | 2017-06-09 | 1,103,024 | 92.12 | 92.79 | 91.58 | 92.12 | 00:00:00 | | 2017-06-12 | 1,224,145 | 92.02 | 92.68 | 91.77 | 91.94 | 00:00:00 | | 2017-06-13 | 2,548,022 | 91.07 | 91.26 | 89.83 | 90.02 | 00:00:00 | | 2017-06-14 | 1,606,952 | 90.01 | 90.83 | 89.84 | 90.47 | 00:00:00 | | 2017-06-15 | 1,467,415 | 90.26 | 90.68 | 89.27 | 89.80 | 00:00:00 | | 2017-06-16 | 1,827,097 | 89.33 | 89.57 | 88.53 | 89.30 | 00:00:00 | | 2017-06-19 | 1,080,812 | 89.50 | 90.68 | 89.39 | 90.57 | 00:00:00 | | 2017-06-20 | 1,141,611 | 90.14 | 90.31 | 88.63 | 88.68 | 00:00:00 | | 2017-06-21 | 1,080,588 | 88.77 | 89.32 | 88.03 | 88.28 | 00:00:00 | | 2017-06-22 | 1,097,632 | 88.52 | 89.55 | 88.27 | 89.16 | 00:00:00 | | 2017-06-23 | 1,723,291 | 89.18 | 89.41 | 88.53 | 88.73 | 00:00:00 | | 2017-06-26 | 3,413,267 | 89.54 | 90.57 | 89.33 | 90.08 | 00:00:00 | | 2017-06-27 | 6,176,474 | 93.01 | 95.22 | 92.29 | 92.69 | 00:00:00 | | 2017-06-28 | 2,209,388 | 93.16 | 93.30 | 91.15 | 91.56 | 00:00:00 | | 2017-06-29 | 2,030,655 | 91.59 | 91.94 | 90.90 | 91.76 | 00:00:00 | | 2017-06-30 | 1,682,095 | 91.97 | 92.32 | 90.33 | 90.44 | 00:00:00 | | 2017-07-03 | 842,326 | 90.69 | 91.57 | 90.51 | 91.34 | 00:00:00 | | 2017-07-05 | 1,787,534 | 91.33 | 91.43 | 89.29 | 90.13 | 00:00:00 | | 2017-07-06 | 1,534,340 | 89.38 | 90.33 | 89.01 | 89.68 | 00:00:00 | | 2017-07-07 | 1,039,922 | 89.89 | 90.46 | 89.34 | 90.17 | 00:00:00 | | 2017-07-10 | 1,234,115 | 90.05 | 90.49 | 89.01 | 89.25 | 00:00:00 | | 2017-07-11 | 1,077,418 | 89.55 | 89.90 | 88.83 | 89.30 | 00:00:00 | | 2017-07-12 | 1,460,837 | 89.47 | 90.24 | 89.38 | 89.61 | 00:00:00 | | 2017-07-13 | 1,431,248 | 89.62 | 90.10 | 88.20 | 88.57 | 00:00:00 | | 2017-07-14 | 1,156,964 | 88.73 | 89.37 | 88.44 | 88.95 | 00:00:00 | | 2017-07-17 | 1,094,975 | 88.98 | 90.01 | 88.90 | 89.66 | 00:00:00 | | 2017-07-18 | 779,803 | 89.74 | 89.78 | 88.69 | 89.04 | 00:00:00 | | 2017-07-19 | 955,520 | 89.15 | 90.05 | 89.15 | 89.86 | 00:00:00 | | 2017-07-20 | 693,830 | 89.85 | 90.24 | 89.51 | 89.57 | 00:00:00 | | 2017-07-21 | 1,139,103 | 89.29 | 89.59 | 88.56 | 88.68 | 00:00:00 | | 2017-07-24 | 2,074,046 | 88.50 | 88.59 | 86.55 | 86.63 | 00:00:00 | | 2017-07-25 | 1,709,598 | 86.95 | 87.19 | 86.55 | 86.85 | 00:00:00 | | 2017-07-26 | 1,563,964 | 87.20 | 87.27 | 85.40 | 85.83 | 00:00:00 | | 2017-07-27 | 2,883,597 | 85.46 | 85.58 | 83.92 | 84.49 | 00:00:00 | | 2017-07-28 | 2,906,509 | 83.86 | 84.15 | 82.62 | 83.85 | 00:00:00 | | 2017-07-31 | 1,465,333 | 83.82 | 84.63 | 83.69 | 83.88 | 00:00:00 | | 2017-08-01 | 1,560,795 | 82.21 | 83.32 | 81.63 | 83.15 | 00:00:00 | | 2017-08-02 | 961,712 | 84.79 | 85.30 | 84.04 | 84.56 | 00:00:00 | | 2017-08-03 | 1,947,189 | 84.07 | 84.07 | 82.01 | 82.08 | 00:00:00 | | 2017-08-04 | 1,238,064 | 82.21 | 83.32 | 81.63 | 83.15 | 00:00:00 | | 2017-08-07 | 901,589 | 83.08 | 84.29 | 83.08 | 83.77 | 00:00:00 | | 2017-08-08 | 2,393,848 | 83.57 | 83.74 | 81.33 | 81.83 | 00:00:00 | | 2017-08-09 | 2,601,963 | 81.63 | 82.00 | 80.98 | 81.28 | 00:00:00 | | 2017-08-10 | 2,309,093 | 81.11 | 83.29 | 81.00 | 82.53 | 00:00:00 | | 2017-08-11 | 1,082,993 | 82.78 | 83.48 | 82.41 | 83.34 | 00:00:00 | | 2017-08-14 | 1,373,398 | 83.73 | 83.84 | 82.18 | 82.75 | 00:00:00 | | 2017-08-15 | 2,182,186 | 83.12 | 83.78 | 82.45 | 83.48 | 00:00:00 | | 2017-08-16 | 1,273,655 | 83.65 | 84.73 | 83.50 | 84.39 | 00:00:00 | | 2017-08-17 | 1,400,164 | 84.32 | 85.29 | 83.93 | 84.13 | 00:00:00 | | 2017-08-18 | 1,643,357 | 83.96 | 84.62 | 83.72 | 83.99 | 00:00:00 | | 2017-08-21 | 987,850 | 84.12 | 84.95 | 84.00 | 84.51 | 00:00:00 | | 2017-08-22 | 932,801 | 84.63 | 85.81 | 84.55 | 85.30 | 00:00:00 | | 2017-08-23 | 1,224,936 | 84.40 | 84.91 | 82.12 | 82.64 | 00:00:00 | | 2017-08-24 | 1,057,049 | 83.66 | 83.89 | 82.36 | 82.38 | 00:00:00 | | 2017-08-25 | 1,753,353 | 82.96 | 84.62 | 82.57 | 83.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
