|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-16 | 1,214,885 | 97.40 | 97.72 | 96.11 | 96.52 | 00:00:00 | | 2018-02-20 | 1,169,676 | 95.98 | 96.13 | 94.25 | 94.90 | 00:00:00 | | 2018-02-21 | 1,150,541 | 94.84 | 96.65 | 94.84 | 95.30 | 00:00:00 | | 2018-02-22 | 861,088 | 95.61 | 96.38 | 94.87 | 95.19 | 00:00:00 | | 2018-02-23 | 1,401,820 | 95.48 | 95.75 | 94.21 | 95.35 | 00:00:00 | | 2018-02-26 | 806,039 | 95.57 | 96.38 | 95.38 | 96.32 | 00:00:00 | | 2018-02-27 | 1,660,310 | 96.46 | 96.97 | 92.83 | 92.88 | 00:00:00 | | 2018-02-28 | 3,204,289 | 92.86 | 94.06 | 91.87 | 92.19 | 00:00:00 | | 2018-03-01 | 1,115,526 | 92.39 | 94.36 | 91.77 | 92.50 | 00:00:00 | | 2018-03-02 | 2,294,816 | 91.98 | 95.71 | 91.98 | 95.47 | 00:00:00 | | 2018-03-05 | 1,857,326 | 95.16 | 95.58 | 94.10 | 94.45 | 00:00:00 | | 2018-03-06 | 1,468,480 | 94.87 | 94.87 | 93.08 | 94.12 | 00:00:00 | | 2018-03-07 | 1,714,781 | 93.25 | 93.56 | 92.46 | 93.39 | 00:00:00 | | 2018-03-08 | 1,410,974 | 93.78 | 94.28 | 93.34 | 93.62 | 00:00:00 | | 2018-03-09 | 1,033,434 | 94.33 | 94.92 | 93.71 | 94.81 | 00:00:00 | | 2018-03-12 | 1,253,138 | 94.85 | 95.48 | 94.31 | 94.75 | 00:00:00 | | 2018-03-13 | 1,572,180 | 95.27 | 95.46 | 94.32 | 94.48 | 00:00:00 | | 2018-03-14 | 1,280,270 | 94.97 | 96.01 | 93.99 | 94.21 | 00:00:00 | | 2018-03-15 | 1,459,845 | 94.31 | 95.19 | 93.45 | 93.62 | 00:00:00 | | 2018-03-16 | 3,015,717 | 93.87 | 95.20 | 93.68 | 94.55 | 00:00:00 | | 2018-03-19 | 1,627,921 | 94.18 | 95.09 | 93.66 | 94.37 | 00:00:00 | | 2018-03-20 | 1,922,451 | 94.69 | 96.37 | 94.45 | 95.11 | 00:00:00 | | 2018-03-21 | 1,656,145 | 95.04 | 95.68 | 93.21 | 93.31 | 00:00:00 | | 2018-03-22 | 5,244,847 | 88.48 | 90.00 | 85.88 | 85.94 | 00:00:00 | | 2018-03-23 | 2,713,459 | 85.83 | 87.16 | 84.22 | 84.25 | 00:00:00 | | 2018-03-26 | 2,121,694 | 85.49 | 86.83 | 84.55 | 84.82 | 00:00:00 | | 2018-03-27 | 1,430,117 | 84.76 | 85.33 | 83.67 | 84.22 | 00:00:00 | | 2018-03-28 | 1,857,939 | 84.26 | 84.73 | 83.91 | 84.38 | 00:00:00 | | 2018-03-29 | 1,319,850 | 84.78 | 85.64 | 84.21 | 85.25 | 00:00:00 | | 2018-04-02 | 2,188,506 | 86.01 | 86.03 | 82.38 | 84.07 | 00:00:00 | | 2018-04-03 | 1,381,417 | 84.26 | 85.38 | 83.57 | 84.56 | 00:00:00 | | 2018-04-04 | 1,829,153 | 83.75 | 87.04 | 83.75 | 86.84 | 00:00:00 | | 2018-04-05 | 1,852,828 | 87.08 | 87.08 | 86.06 | 86.67 | 00:00:00 | | 2018-04-06 | 1,757,619 | 86.01 | 87.09 | 85.83 | 86.86 | 00:00:00 | | 2018-04-09 | 2,084,316 | 87.29 | 87.91 | 86.48 | 86.55 | 00:00:00 | | 2018-04-10 | 1,698,489 | 87.09 | 87.25 | 85.87 | 86.59 | 00:00:00 | | 2018-04-11 | 970,039 | 86.32 | 87.04 | 86.04 | 86.50 | 00:00:00 | | 2018-04-12 | 1,040,852 | 87.13 | 87.69 | 86.67 | 86.85 | 00:00:00 | | 2018-04-13 | 1,785,453 | 87.28 | 87.88 | 86.86 | 87.72 | 00:00:00 | | 2018-04-16 | 1,618,540 | 88.00 | 89.12 | 88.00 | 88.95 | 00:00:00 | | 2018-04-17 | 1,318,708 | 89.96 | 90.42 | 88.88 | 89.42 | 00:00:00 | | 2018-04-18 | 1,137,848 | 89.55 | 90.58 | 89.34 | 89.76 | 00:00:00 | | 2018-04-19 | 843,946 | 89.74 | 90.10 | 88.95 | 89.76 | 00:00:00 | | 2018-04-20 | 1,773,846 | 90.72 | 91.35 | 90.36 | 91.05 | 00:00:00 | | 2018-04-23 | 1,500,336 | 91.02 | 91.35 | 89.85 | 91.05 | 00:00:00 | | 2018-04-24 | 1,004,653 | 91.58 | 91.88 | 89.69 | 90.40 | 00:00:00 | | 2018-04-25 | 890,346 | 90.51 | 91.49 | 90.06 | 91.12 | 00:00:00 | | 2018-04-26 | 1,413,546 | 91.64 | 93.50 | 91.64 | 92.85 | 00:00:00 | | 2018-04-27 | 1,346,373 | 93.01 | 95.43 | 92.75 | 94.44 | 00:00:00 | | 2018-04-30 | 2,533,701 | 94.69 | 94.69 | 92.72 | 92.86 | 00:00:00 | | 2018-05-01 | 956,271 | 92.77 | 93.41 | 92.15 | 93.30 | 00:00:00 | | 2018-05-02 | 1,003,077 | 92.83 | 93.35 | 91.78 | 91.99 | 00:00:00 | | 2018-05-03 | 869,509 | 91.87 | 92.14 | 91.09 | 91.83 | 00:00:00 | | 2018-05-04 | 1,198,112 | 91.90 | 93.68 | 91.78 | 92.83 | 00:00:00 | | 2018-05-07 | 1,916,472 | 92.84 | 92.84 | 91.44 | 91.91 | 00:00:00 | | 2018-05-08 | 1,150,343 | 92.12 | 93.00 | 91.89 | 92.27 | 00:00:00 | | 2018-05-09 | 1,132,331 | 92.24 | 92.25 | 91.10 | 91.84 | 00:00:00 | | 2018-05-10 | 1,129,310 | 91.53 | 91.72 | 91.04 | 91.34 | 00:00:00 | | 2018-05-11 | 1,895,607 | 91.48 | 92.25 | 90.27 | 90.33 | 00:00:00 | | 2018-05-14 | 2,307,538 | 90.26 | 90.33 | 86.67 | 86.97 | 00:00:00 | | 2018-05-15 | 1,686,035 | 86.70 | 87.45 | 86.30 | 87.30 | 00:00:00 | | 2018-05-16 | 1,148,353 | 87.44 | 87.82 | 87.01 | 87.22 | 00:00:00 | | 2018-05-17 | 2,345,775 | 87.00 | 87.78 | 84.99 | 85.94 | 00:00:00 | | 2018-05-18 | 1,745,630 | 86.03 | 86.40 | 84.42 | 85.06 | 00:00:00 | | 2018-05-21 | 1,468,036 | 85.11 | 86.43 | 84.37 | 86.22 | 00:00:00 | | 2018-05-22 | 1,431,393 | 86.40 | 86.61 | 85.37 | 85.94 | 00:00:00 | | 2018-05-23 | 1,672,023 | 85.25 | 86.03 | 84.62 | 85.71 | 00:00:00 | | 2018-05-24 | 1,719,290 | 85.92 | 87.43 | 85.76 | 86.95 | 00:00:00 | | 2018-05-25 | 1,478,409 | 87.12 | 88.90 | 86.94 | 87.88 | 00:00:00 | | 2018-05-29 | 1,492,507 | 87.32 | 88.09 | 86.93 | 88.08 | 00:00:00 | | 2018-05-30 | 1,244,638 | 88.56 | 89.05 | 88.14 | 88.97 | 00:00:00 | | 2018-05-31 | 373,668 | 88.96 | 88.96 | 87.24 | 87.74 | 00:00:00 | | 2018-06-01 | 1,269,010 | 88.29 | 89.50 | 87.86 | 88.50 | 00:00:00 | | 2018-06-04 | 1,286,950 | 88.23 | 89.06 | 87.86 | 88.67 | 00:00:00 | | 2018-06-05 | 1,106,089 | 88.49 | 89.43 | 87.61 | 89.26 | 00:00:00 | | 2018-06-06 | 1,061,458 | 89.51 | 91.18 | 89.24 | 90.91 | 00:00:00 | | 2018-06-07 | 1,257,810 | 92.29 | 92.54 | 91.12 | 91.40 | 00:00:00 | | 2018-06-08 | 1,378,873 | 91.25 | 91.91 | 90.54 | 91.45 | 00:00:00 | | 2018-06-11 | 1,157,776 | 91.88 | 92.41 | 91.40 | 92.31 | 00:00:00 | | 2018-06-12 | 1,353,704 | 92.71 | 93.01 | 91.98 | 92.83 | 00:00:00 | | 2018-06-13 | 924,522 | 92.97 | 93.73 | 92.36 | 92.38 | 00:00:00 | | 2018-06-14 | 1,679,265 | 92.53 | 92.90 | 91.57 | 92.19 | 00:00:00 | | 2018-06-15 | 1,904,321 | 92.05 | 94.18 | 91.34 | 94.10 | 00:00:00 | | 2018-06-18 | 571,157 | 93.32 | 94.48 | 93.00 | 94.06 | 00:00:00 | | 2018-06-19 | 1,790,978 | 93.90 | 95.97 | 93.88 | 94.61 | 00:00:00 | | 2018-06-20 | 2,889,695 | 94.52 | 94.70 | 93.18 | 93.27 | 00:00:00 | | 2018-06-21 | 8,042,896 | 102.51 | 107.74 | 100.72 | 107.06 | 00:00:00 | | 2018-06-22 | 3,623,376 | 108.24 | 109.53 | 105.36 | 108.87 | 00:00:00 | | 2018-06-25 | 2,509,991 | 108.69 | 109.36 | 107.20 | 107.30 | 00:00:00 | | 2018-06-26 | 2,031,872 | 107.41 | 108.88 | 106.33 | 107.84 | 00:00:00 | | 2018-06-27 | 1,880,718 | 108.39 | 108.40 | 105.81 | 105.87 | 00:00:00 | | 2018-06-28 | 2,003,659 | 105.53 | 108.05 | 105.53 | 108.00 | 00:00:00 | | 2018-06-29 | 1,894,934 | 108.46 | 109.58 | 107.06 | 107.06 | 00:00:00 | | 2018-07-02 | 2,053,260 | 106.85 | 109.73 | 106.13 | 109.51 | 00:00:00 | | 2018-07-03 | 2,591,328 | 110.00 | 110.55 | 108.15 | 108.67 | 00:00:00 | | 2018-07-05 | 1,937,992 | 109.35 | 110.48 | 108.91 | 110.19 | 00:00:00 | | 2018-07-06 | 1,963,523 | 110.86 | 111.43 | 110.19 | 111.08 | 00:00:00 | | 2018-07-09 | 2,253,916 | 110.68 | 111.06 | 109.71 | 110.43 | 00:00:00 | | 2018-07-10 | 1,994,080 | 110.49 | 110.76 | 109.25 | 109.80 | 00:00:00 | | 2018-07-11 | 1,768,473 | 109.45 | 110.98 | 109.42 | 110.46 | 00:00:00 | | 2018-07-12 | 1,386,300 | 111.25 | 111.74 | 110.70 | 111.39 | 00:00:00 | | 2018-07-13 | 955,706 | 111.11 | 112.32 | 110.81 | 112.09 | 00:00:00 | | 2018-07-16 | 1,506,879 | 110.74 | 111.94 | 110.05 | 111.28 | 00:00:00 | | 2018-07-17 | 1,215,430 | 111.33 | 111.75 | 110.20 | 110.38 | 00:00:00 | | 2018-07-18 | 1,215,124 | 111.08 | 112.44 | 110.52 | 112.15 | 00:00:00 | | 2018-07-19 | 801,817 | 111.03 | 112.81 | 111.03 | 111.81 | 00:00:00 | | 2018-07-20 | 1,240,297 | 111.43 | 111.51 | 110.36 | 110.46 | 00:00:00 | | 2018-07-23 | 1,139,207 | 110.73 | 111.56 | 109.11 | 110.96 | 00:00:00 | | 2018-07-24 | 1,798,477 | 110.92 | 110.92 | 107.93 | 108.30 | 00:00:00 | | 2018-07-25 | 2,385,635 | 108.00 | 109.61 | 106.92 | 107.05 | 00:00:00 | | 2018-07-26 | 1,632,371 | 106.96 | 107.97 | 106.51 | 107.01 | 00:00:00 | | 2018-07-27 | 1,193,611 | 107.97 | 108.52 | 106.68 | 106.78 | 00:00:00 | | 2018-07-30 | 632,022 | 106.76 | 107.40 | 106.27 | 106.42 | 00:00:00 | | 2018-07-31 | 1,328,706 | 104.80 | 107.00 | 104.72 | 106.94 | 00:00:00 | | 2018-08-01 | 1,207,282 | 105.88 | 107.19 | 105.32 | 106.53 | 00:00:00 | | 2018-08-02 | 1,287,459 | 106.97 | 109.12 | 106.34 | 108.77 | 00:00:00 | | 2018-08-03 | 272,118 | 108.89 | 109.73 | 108.02 | 109.28 | 00:00:00 | | 2018-08-06 | 971,980 | 109.18 | 111.39 | 109.18 | 110.89 | 00:00:00 | | 2018-08-07 | 836,974 | 111.21 | 111.70 | 109.40 | 109.98 | 00:00:00 | | 2018-08-08 | 735,071 | 109.97 | 110.09 | 108.58 | 109.88 | 00:00:00 | | 2018-08-09 | 884,712 | 109.85 | 110.88 | 109.34 | 109.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
