|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-25 | 1,753,353 | 82.96 | 84.62 | 82.57 | 83.68 | 00:00:00 | | 2017-08-28 | 2,015,472 | 83.65 | 85.23 | 83.27 | 84.84 | 00:00:00 | | 2017-08-29 | 2,381,085 | 84.40 | 84.91 | 82.12 | 82.64 | 00:00:00 | | 2017-08-30 | 1,225,076 | 82.64 | 83.38 | 82.54 | 82.88 | 00:00:00 | | 2017-08-31 | 1,534,076 | 82.82 | 83.22 | 82.06 | 82.09 | 00:00:00 | | 2017-09-01 | 1,427,767 | 82.45 | 82.51 | 81.67 | 81.92 | 00:00:00 | | 2017-09-05 | 1,738,864 | 81.47 | 81.86 | 80.52 | 81.19 | 00:00:00 | | 2017-09-06 | 3,263,185 | 81.30 | 81.35 | 77.96 | 78.36 | 00:00:00 | | 2017-09-07 | 3,037,006 | 78.37 | 78.59 | 76.72 | 77.05 | 00:00:00 | | 2017-09-08 | 2,261,416 | 76.84 | 79.20 | 76.27 | 78.55 | 00:00:00 | | 2017-09-11 | 2,233,023 | 79.30 | 81.75 | 79.30 | 79.74 | 00:00:00 | | 2017-09-12 | 1,501,235 | 79.72 | 81.43 | 79.72 | 81.22 | 00:00:00 | | 2017-09-13 | 2,677,838 | 81.43 | 84.62 | 81.43 | 83.62 | 00:00:00 | | 2017-09-14 | 2,059,583 | 83.37 | 83.47 | 82.19 | 83.20 | 00:00:00 | | 2017-09-15 | 2,068,158 | 83.28 | 84.47 | 83.19 | 83.86 | 00:00:00 | | 2017-09-18 | 1,715,452 | 84.02 | 84.85 | 83.91 | 84.37 | 00:00:00 | | 2017-09-19 | 2,423,100 | 84.36 | 84.39 | 82.82 | 83.31 | 00:00:00 | | 2017-09-20 | 1,429,000 | 83.55 | 84.31 | 83.22 | 83.80 | 00:00:00 | | 2017-09-21 | 1,825,400 | 83.78 | 83.89 | 82.66 | 83.06 | 00:00:00 | | 2017-09-22 | 1,897,289 | 82.94 | 83.34 | 82.32 | 82.88 | 00:00:00 | | 2017-09-25 | 2,387,106 | 83.04 | 83.86 | 81.91 | 83.14 | 00:00:00 | | 2017-09-26 | 6,154,309 | 80.52 | 81.73 | 77.55 | 77.71 | 00:00:00 | | 2017-09-27 | 3,083,867 | 79.20 | 80.39 | 78.87 | 79.15 | 00:00:00 | | 2017-09-28 | 2,289,263 | 79.32 | 79.63 | 78.21 | 78.96 | 00:00:00 | | 2017-09-29 | 2,143,417 | 78.88 | 78.94 | 78.14 | 78.78 | 00:00:00 | | 2017-10-02 | 1,535,239 | 78.53 | 79.23 | 77.93 | 79.17 | 00:00:00 | | 2017-10-03 | 1,739,241 | 79.78 | 80.14 | 79.23 | 80.11 | 00:00:00 | | 2017-10-04 | 1,190,260 | 80.15 | 80.44 | 79.33 | 79.60 | 00:00:00 | | 2017-10-05 | 1,618,988 | 79.70 | 79.94 | 78.78 | 79.72 | 00:00:00 | | 2017-10-06 | 1,926,249 | 79.31 | 80.97 | 79.00 | 80.83 | 00:00:00 | | 2017-10-09 | 1,472,449 | 80.78 | 80.88 | 79.50 | 79.74 | 00:00:00 | | 2017-10-10 | 1,052,791 | 80.02 | 80.18 | 79.10 | 79.28 | 00:00:00 | | 2017-10-11 | 2,308,398 | 79.54 | 79.86 | 79.25 | 79.34 | 00:00:00 | | 2017-10-12 | 1,799,355 | 78.96 | 79.33 | 78.25 | 79.21 | 00:00:00 | | 2017-10-13 | 988,402 | 79.12 | 79.46 | 78.83 | 79.42 | 00:00:00 | | 2017-10-16 | 1,449,553 | 79.68 | 80.37 | 79.27 | 80.20 | 00:00:00 | | 2017-10-17 | 2,209,333 | 79.08 | 81.89 | 78.87 | 81.56 | 00:00:00 | | 2017-10-18 | 1,913,597 | 81.60 | 82.25 | 81.24 | 81.96 | 00:00:00 | | 2017-10-19 | 1,555,338 | 81.90 | 82.05 | 81.08 | 81.97 | 00:00:00 | | 2017-10-20 | 1,950,066 | 82.37 | 83.56 | 82.15 | 82.77 | 00:00:00 | | 2017-10-23 | 1,873,768 | 82.78 | 83.05 | 82.29 | 82.35 | 00:00:00 | | 2017-10-24 | 873,215 | 82.37 | 82.90 | 82.25 | 82.64 | 00:00:00 | | 2017-10-25 | 1,777,329 | 82.54 | 82.90 | 81.36 | 81.79 | 00:00:00 | | 2017-10-26 | 803,143 | 82.27 | 83.03 | 82.20 | 82.79 | 00:00:00 | | 2017-10-27 | 1,585,852 | 83.39 | 85.56 | 83.14 | 83.33 | 00:00:00 | | 2017-10-30 | 1,308,772 | 83.07 | 83.26 | 82.10 | 82.77 | 00:00:00 | | 2017-10-31 | 1,101,951 | 82.98 | 83.21 | 81.99 | 82.27 | 00:00:00 | | 2017-11-01 | 1,262,289 | 82.37 | 82.71 | 81.74 | 82.08 | 00:00:00 | | 2017-11-02 | 880,834 | 81.69 | 82.31 | 81.42 | 81.81 | 00:00:00 | | 2017-11-03 | 1,017,739 | 81.83 | 83.22 | 81.63 | 82.28 | 00:00:00 | | 2017-11-06 | 582,894 | 82.25 | 82.57 | 81.81 | 82.40 | 00:00:00 | | 2017-11-07 | 1,543,654 | 82.30 | 82.97 | 81.34 | 81.65 | 00:00:00 | | 2017-11-08 | 1,348,409 | 81.62 | 83.22 | 81.61 | 82.12 | 00:00:00 | | 2017-11-09 | 1,347,739 | 81.62 | 82.28 | 81.27 | 82.14 | 00:00:00 | | 2017-11-10 | 935,186 | 81.96 | 82.85 | 81.85 | 82.64 | 00:00:00 | | 2017-11-13 | 1,845,619 | 82.52 | 83.05 | 82.16 | 82.84 | 00:00:00 | | 2017-11-14 | 1,505,611 | 82.95 | 83.52 | 82.66 | 82.85 | 00:00:00 | | 2017-11-15 | 1,463,054 | 82.76 | 83.00 | 81.88 | 81.95 | 00:00:00 | | 2017-11-16 | 1,062,097 | 81.99 | 82.71 | 81.90 | 82.33 | 00:00:00 | | 2017-11-17 | 686,275 | 82.49 | 83.23 | 82.20 | 82.81 | 00:00:00 | | 2017-11-20 | 1,376,768 | 82.95 | 82.95 | 81.88 | 82.29 | 00:00:00 | | 2017-11-21 | 3,043,518 | 82.72 | 82.72 | 80.14 | 80.33 | 00:00:00 | | 2017-11-22 | 1,554,027 | 80.16 | 80.26 | 79.18 | 79.76 | 00:00:00 | | 2017-11-24 | 510,696 | 79.97 | 80.54 | 79.56 | 80.24 | 00:00:00 | | 2017-11-27 | 1,010,480 | 80.15 | 80.55 | 79.88 | 80.28 | 00:00:00 | | 2017-11-28 | 1,108,583 | 80.61 | 83.10 | 80.35 | 83.06 | 00:00:00 | | 2017-11-29 | 1,437,486 | 83.25 | 85.06 | 83.05 | 84.81 | 00:00:00 | | 2017-11-30 | 2,064,122 | 84.94 | 85.64 | 83.96 | 84.32 | 00:00:00 | | 2017-12-01 | 1,441,601 | 84.72 | 85.50 | 83.77 | 85.04 | 00:00:00 | | 2017-12-04 | 2,336,447 | 85.59 | 88.57 | 85.59 | 86.06 | 00:00:00 | | 2017-12-05 | 2,156,127 | 86.53 | 86.63 | 84.70 | 86.14 | 00:00:00 | | 2017-12-06 | 1,299,295 | 86.32 | 86.82 | 85.50 | 85.53 | 00:00:00 | | 2017-12-07 | 1,595,456 | 85.57 | 86.35 | 85.07 | 85.28 | 00:00:00 | | 2017-12-08 | 1,572,750 | 85.34 | 86.46 | 84.69 | 86.41 | 00:00:00 | | 2017-12-11 | 2,051,317 | 86.31 | 86.74 | 85.88 | 86.55 | 00:00:00 | | 2017-12-12 | 1,796,422 | 86.65 | 87.65 | 85.99 | 87.14 | 00:00:00 | | 2017-12-13 | 1,218,042 | 87.05 | 87.91 | 86.84 | 87.60 | 00:00:00 | | 2017-12-14 | 1,480,532 | 87.14 | 88.65 | 86.93 | 86.96 | 00:00:00 | | 2017-12-15 | 2,894,970 | 88.10 | 89.20 | 87.60 | 88.41 | 00:00:00 | | 2017-12-18 | 3,035,889 | 89.39 | 90.85 | 89.30 | 90.54 | 00:00:00 | | 2017-12-19 | 4,832,643 | 93.86 | 96.74 | 92.56 | 96.69 | 00:00:00 | | 2017-12-20 | 2,719,244 | 97.75 | 98.29 | 95.50 | 95.67 | 00:00:00 | | 2017-12-21 | 1,613,062 | 96.90 | 97.00 | 94.86 | 95.06 | 00:00:00 | | 2017-12-22 | 1,384,106 | 94.60 | 96.65 | 94.39 | 96.40 | 00:00:00 | | 2017-12-26 | 1,124,417 | 96.32 | 97.71 | 96.17 | 97.15 | 00:00:00 | | 2017-12-27 | 1,021,782 | 97.07 | 98.36 | 97.07 | 97.41 | 00:00:00 | | 2017-12-28 | 670,271 | 97.59 | 97.88 | 97.05 | 97.50 | 00:00:00 | | 2017-12-29 | 1,514,694 | 97.80 | 97.80 | 96.02 | 96.02 | 00:00:00 | | 2018-01-02 | 2,014,992 | 96.78 | 97.34 | 95.57 | 96.32 | 00:00:00 | | 2018-01-03 | 1,632,441 | 96.73 | 98.68 | 96.60 | 98.54 | 00:00:00 | | 2018-01-04 | 2,156,029 | 99.52 | 100.11 | 98.41 | 98.52 | 00:00:00 | | 2018-01-05 | 1,275,645 | 98.84 | 99.32 | 97.88 | 99.31 | 00:00:00 | | 2018-01-08 | 1,856,198 | 99.00 | 99.31 | 97.05 | 98.78 | 00:00:00 | | 2018-01-09 | 1,884,885 | 98.48 | 98.54 | 97.19 | 97.49 | 00:00:00 | | 2018-01-10 | 1,352,934 | 97.46 | 97.56 | 96.60 | 96.79 | 00:00:00 | | 2018-01-11 | 1,277,395 | 97.05 | 97.95 | 96.86 | 97.60 | 00:00:00 | | 2018-01-12 | 1,076,329 | 97.99 | 99.41 | 97.76 | 98.02 | 00:00:00 | | 2018-01-16 | 1,544,940 | 98.69 | 98.86 | 96.31 | 96.74 | 00:00:00 | | 2018-01-17 | 1,212,260 | 97.57 | 98.58 | 97.06 | 97.46 | 00:00:00 | | 2018-01-18 | 898,184 | 97.15 | 97.80 | 96.81 | 97.36 | 00:00:00 | | 2018-01-19 | 1,306,160 | 97.73 | 99.11 | 97.68 | 99.04 | 00:00:00 | | 2018-01-22 | 1,184,285 | 98.72 | 98.80 | 96.69 | 98.06 | 00:00:00 | | 2018-01-23 | 813,747 | 97.71 | 98.58 | 97.44 | 97.49 | 00:00:00 | | 2018-01-24 | 728,852 | 97.95 | 98.31 | 97.04 | 97.55 | 00:00:00 | | 2018-01-25 | 985,524 | 98.00 | 98.55 | 96.77 | 97.86 | 00:00:00 | | 2018-01-26 | 808,593 | 97.99 | 98.60 | 97.10 | 98.49 | 00:00:00 | | 2018-01-29 | 795,164 | 98.34 | 98.98 | 97.75 | 98.23 | 00:00:00 | | 2018-01-30 | 1,259,431 | 98.07 | 98.38 | 96.52 | 96.54 | 00:00:00 | | 2018-01-31 | 1,790,529 | 96.58 | 97.14 | 95.34 | 95.85 | 00:00:00 | | 2018-02-01 | 1,561,068 | 95.40 | 97.55 | 95.02 | 97.51 | 00:00:00 | | 2018-02-02 | 1,688,407 | 97.17 | 97.41 | 95.99 | 96.04 | 00:00:00 | | 2018-02-05 | 1,676,556 | 95.56 | 98.33 | 94.22 | 94.22 | 00:00:00 | | 2018-02-06 | 2,458,106 | 92.58 | 94.93 | 91.15 | 94.38 | 00:00:00 | | 2018-02-07 | 1,213,455 | 93.85 | 96.23 | 93.83 | 95.08 | 00:00:00 | | 2018-02-08 | 1,775,009 | 95.35 | 95.66 | 91.23 | 91.33 | 00:00:00 | | 2018-02-09 | 1,646,321 | 92.23 | 93.41 | 90.23 | 92.69 | 00:00:00 | | 2018-02-12 | 1,335,002 | 93.25 | 94.87 | 93.15 | 94.22 | 00:00:00 | | 2018-02-13 | 1,960,415 | 93.87 | 95.00 | 93.23 | 94.72 | 00:00:00 | | 2018-02-14 | 1,276,374 | 94.71 | 96.09 | 94.18 | 95.61 | 00:00:00 | | 2018-02-15 | 1,836,354 | 96.09 | 97.86 | 95.86 | 97.69 | 00:00:00 | | 2018-02-16 | 1,214,885 | 97.40 | 97.72 | 96.11 | 96.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
