|
 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 | | 2001-06-07 | 2,289,800 | 26.30 | 26.60 | 25.38 | 25.63 | 00:00:00 | | 2001-06-08 | 703,500 | 25.38 | 25.93 | 25.38 | 25.45 | 00:00:00 | | 2001-06-11 | 1,966,500 | 25.52 | 26.00 | 25.34 | 25.61 | 00:00:00 | | 2001-06-12 | 677,800 | 25.71 | 25.97 | 25.55 | 25.59 | 00:00:00 | | 2001-06-13 | 902,800 | 25.74 | 26.02 | 25.51 | 25.65 | 00:00:00 | | 2001-06-14 | 309,300 | 25.65 | 25.65 | 25.08 | 25.08 | 00:00:00 | | 2001-06-15 | 754,600 | 25.32 | 25.48 | 24.60 | 24.83 | 00:00:00 | | 2001-06-18 | 807,900 | 24.85 | 25.10 | 24.85 | 24.97 | 00:00:00 | | 2001-06-19 | 473,200 | 25.17 | 25.47 | 25.03 | 25.12 | 00:00:00 | | 2001-06-20 | 820,600 | 25.02 | 26.25 | 25.02 | 25.81 | 00:00:00 | | 2001-06-21 | 806,200 | 26.00 | 26.75 | 25.76 | 26.09 | 00:00:00 | | 2001-06-22 | 1,172,800 | 26.75 | 26.94 | 24.77 | 25.40 | 00:00:00 | | 2001-06-25 | 721,200 | 25.30 | 26.18 | 25.30 | 25.34 | 00:00:00 | | 2001-06-26 | 1,367,200 | 25.09 | 26.62 | 24.75 | 26.35 | 00:00:00 | | 2001-06-27 | 796,400 | 26.35 | 27.33 | 26.25 | 27.10 | 00:00:00 | | 2001-06-28 | 1,613,800 | 27.75 | 29.06 | 27.30 | 29.00 | 00:00:00 | | 2001-06-29 | 1,001,200 | 28.85 | 28.85 | 27.65 | 27.90 | 00:00:00 | | 2001-07-02 | 985,600 | 28.25 | 29.20 | 28.21 | 28.41 | 00:00:00 | | 2001-07-03 | 409,000 | 28.66 | 28.74 | 28.26 | 28.68 | 00:00:00 | | 2001-07-05 | 588,400 | 28.62 | 29.07 | 28.54 | 28.77 | 00:00:00 | | 2001-07-06 | 618,200 | 29.00 | 29.05 | 28.05 | 28.07 | 00:00:00 | | 2001-07-09 | 759,600 | 28.25 | 29.25 | 28.25 | 28.85 | 00:00:00 | | 2001-07-10 | 780,000 | 28.70 | 29.05 | 28.25 | 28.64 | 00:00:00 | | 2001-07-11 | 1,486,800 | 28.84 | 29.74 | 28.84 | 29.31 | 00:00:00 | | 2001-07-12 | 1,644,300 | 29.31 | 29.93 | 29.25 | 29.92 | 00:00:00 | | 2001-07-13 | 1,300,400 | 29.50 | 29.92 | 29.33 | 29.55 | 00:00:00 | | 2001-07-16 | 844,600 | 29.80 | 30.81 | 29.60 | 30.66 | 00:00:00 | | 2001-07-17 | 2,410,000 | 30.66 | 32.50 | 30.66 | 31.99 | 00:00:00 | | 2001-07-18 | 1,268,800 | 31.75 | 31.78 | 30.70 | 30.94 | 00:00:00 | | 2001-07-19 | 366,200 | 31.19 | 31.69 | 30.80 | 30.99 | 00:00:00 | | 2001-07-20 | 652,600 | 31.00 | 31.75 | 30.95 | 31.63 | 00:00:00 | | 2001-07-23 | 851,600 | 31.43 | 32.11 | 31.26 | 31.84 | 00:00:00 | | 2001-07-24 | 920,200 | 31.59 | 31.60 | 30.20 | 30.64 | 00:00:00 | | 2001-07-25 | 706,800 | 30.50 | 30.75 | 29.51 | 30.70 | 00:00:00 | | 2001-07-26 | 685,400 | 30.00 | 30.52 | 29.85 | 30.48 | 00:00:00 | | 2001-07-27 | 1,268,600 | 30.10 | 30.10 | 28.96 | 29.03 | 00:00:00 | | 2001-07-30 | 977,600 | 29.40 | 30.00 | 29.15 | 29.90 | 00:00:00 | | 2001-07-31 | 370,600 | 29.95 | 30.35 | 29.68 | 29.90 | 00:00:00 | | 2001-08-01 | 381,300 | 29.70 | 30.14 | 29.29 | 29.97 | 00:00:00 | | 2001-08-02 | 420,300 | 29.83 | 30.04 | 29.58 | 29.70 | 00:00:00 | | 2001-08-03 | 360,000 | 29.74 | 30.30 | 29.54 | 30.21 | 00:00:00 | | 2001-08-06 | 267,200 | 30.10 | 30.15 | 29.39 | 29.85 | 00:00:00 | | 2001-08-07 | 3,686,600 | 26.50 | 27.50 | 26.35 | 26.95 | 00:00:00 | | 2001-08-08 | 1,557,200 | 27.10 | 27.58 | 27.10 | 27.52 | 00:00:00 | | 2001-08-09 | 1,448,600 | 27.51 | 28.40 | 27.25 | 28.07 | 00:00:00 | | 2001-08-10 | 897,800 | 28.32 | 28.59 | 27.78 | 27.80 | 00:00:00 | | 2001-08-13 | 629,200 | 27.79 | 28.10 | 27.27 | 27.52 | 00:00:00 | | 2001-08-14 | 871,600 | 27.70 | 27.97 | 27.25 | 27.46 | 00:00:00 | | 2001-08-15 | 558,300 | 27.60 | 27.60 | 27.18 | 27.30 | 00:00:00 | | 2001-08-16 | 933,800 | 27.45 | 28.15 | 27.27 | 28.08 | 00:00:00 | | 2001-08-17 | 562,600 | 27.88 | 28.25 | 27.62 | 27.70 | 00:00:00 | | 2001-08-20 | 524,000 | 27.70 | 28.19 | 27.25 | 28.14 | 00:00:00 | | 2001-08-21 | 528,000 | 28.50 | 28.59 | 28.06 | 28.21 | 00:00:00 | | 2001-08-22 | 836,400 | 28.46 | 28.46 | 27.50 | 27.91 | 00:00:00 | | 2001-08-23 | 794,800 | 28.00 | 28.39 | 27.60 | 28.25 | 00:00:00 | | 2001-08-24 | 523,800 | 28.05 | 28.60 | 27.85 | 28.56 | 00:00:00 | | 2001-08-27 | 257,800 | 28.40 | 28.71 | 28.13 | 28.21 | 00:00:00 | | 2001-08-28 | 596,200 | 28.10 | 28.57 | 27.71 | 27.90 | 00:00:00 | | 2001-08-29 | 344,000 | 27.99 | 28.40 | 27.85 | 28.27 | 00:00:00 | | 2001-08-30 | 1,115,200 | 28.15 | 29.30 | 28.15 | 28.74 | 00:00:00 | | 2001-08-31 | 657,600 | 28.94 | 29.40 | 28.52 | 28.62 | 00:00:00 | | 2001-09-04 | 523,200 | 29.00 | 29.15 | 28.62 | 28.84 | 00:00:00 | | 2001-09-05 | 535,400 | 28.89 | 29.04 | 28.40 | 28.83 | 00:00:00 | | 2001-09-06 | 448,000 | 28.68 | 28.85 | 27.65 | 27.71 | 00:00:00 | | 2001-09-07 | 536,700 | 27.71 | 27.71 | 26.60 | 26.89 | 00:00:00 | | 2001-09-10 | 377,200 | 26.20 | 27.30 | 26.20 | 26.85 | 00:00:00 | | 2001-09-17 | 810,400 | 25.75 | 25.76 | 24.30 | 24.87 | 00:00:00 | | 2001-09-18 | 770,600 | 24.84 | 25.30 | 24.25 | 25.08 | 00:00:00 | | 2001-09-19 | 1,197,400 | 24.83 | 24.92 | 23.10 | 24.01 | 00:00:00 | | 2001-09-20 | 1,650,800 | 24.00 | 24.79 | 23.18 | 24.79 | 00:00:00 | | 2001-09-21 | 1,706,100 | 24.00 | 25.50 | 23.75 | 25.31 | 00:00:00 | | 2001-09-24 | 926,600 | 27.50 | 27.50 | 26.00 | 26.30 | 00:00:00 | | 2001-09-25 | 1,262,600 | 26.00 | 26.70 | 25.90 | 26.02 | 00:00:00 | | 2001-09-26 | 817,400 | 26.03 | 26.90 | 25.96 | 26.08 | 00:00:00 | | 2001-09-27 | 705,400 | 26.08 | 26.25 | 25.70 | 25.95 | 00:00:00 | | 2001-09-28 | 824,000 | 25.95 | 26.25 | 25.85 | 26.25 | 00:00:00 | | 2001-10-01 | 486,400 | 26.10 | 26.11 | 25.10 | 25.51 | 00:00:00 | | 2001-10-02 | 680,600 | 25.51 | 25.78 | 25.40 | 25.78 | 00:00:00 | | 2001-10-03 | 1,541,000 | 26.00 | 28.45 | 26.00 | 28.31 | 00:00:00 | | 2001-10-04 | 1,490,100 | 28.31 | 29.88 | 28.23 | 29.32 | 00:00:00 | | 2001-10-05 | 882,200 | 29.30 | 29.84 | 29.10 | 29.84 | 00:00:00 | | 2001-10-08 | 897,900 | 29.84 | 29.86 | 29.07 | 29.30 | 00:00:00 | | 2001-10-09 | 886,600 | 29.30 | 29.30 | 28.48 | 28.68 | 00:00:00 | | 2001-10-10 | 514,400 | 28.88 | 29.60 | 28.79 | 29.55 | 00:00:00 | | 2001-10-11 | 655,000 | 29.55 | 30.11 | 29.46 | 30.00 | 00:00:00 | | 2001-10-12 | 410,400 | 30.00 | 30.20 | 29.40 | 30.10 | 00:00:00 | | 2001-10-15 | 793,500 | 30.02 | 30.34 | 29.85 | 30.10 | 00:00:00 | | 2001-10-16 | 523,600 | 30.25 | 30.37 | 30.00 | 30.33 | 00:00:00 | | 2001-10-17 | 804,400 | 30.08 | 30.55 | 29.40 | 29.57 | 00:00:00 | | 2001-10-18 | 272,200 | 29.55 | 30.04 | 29.44 | 29.90 | 00:00:00 | | 2001-10-19 | 315,800 | 29.85 | 30.40 | 29.48 | 30.19 | 00:00:00 | | 2001-10-22 | 306,400 | 30.00 | 30.24 | 29.75 | 30.15 | 00:00:00 | | 2001-10-23 | 542,000 | 30.01 | 30.88 | 29.60 | 30.43 | 00:00:00 | | 2001-10-24 | 330,200 | 30.40 | 30.57 | 29.90 | 30.14 | 00:00:00 | | 2001-10-25 | 189,800 | 29.89 | 30.49 | 29.56 | 30.48 | 00:00:00 | | 2001-10-26 | 656,200 | 30.68 | 31.38 | 30.33 | 31.18 | 00:00:00 | | 2001-10-29 | 993,300 | 31.00 | 31.30 | 30.81 | 30.97 | 00:00:00 | | 2001-10-30 | 933,800 | 30.97 | 31.00 | 30.00 | 30.20 | 00:00:00 | | 2001-10-31 | 2,097,400 | 32.40 | 32.48 | 31.75 | 32.02 | 00:00:00 | | 2001-11-01 | 1,771,000 | 31.00 | 31.75 | 30.96 | 31.43 | 00:00:00 | | 2001-11-02 | 780,400 | 31.44 | 31.95 | 31.26 | 31.65 | 00:00:00 | | 2001-11-05 | 767,000 | 31.80 | 31.99 | 31.00 | 31.64 | 00:00:00 | | 2001-11-06 | 656,800 | 31.65 | 32.20 | 31.28 | 32.07 | 00:00:00 | | 2001-11-07 | 366,200 | 31.90 | 32.05 | 31.50 | 32.00 | 00:00:00 | | 2001-11-08 | 589,000 | 31.60 | 31.92 | 31.45 | 31.80 | 00:00:00 | | 2001-11-09 | 569,000 | 31.75 | 31.81 | 30.80 | 31.30 | 00:00:00 | | 2001-11-12 | 282,800 | 31.31 | 31.52 | 30.40 | 31.39 | 00:00:00 | | 2001-11-13 | 636,200 | 31.39 | 31.64 | 30.90 | 31.40 | 00:00:00 | | 2001-11-14 | 744,000 | 31.40 | 31.79 | 30.88 | 31.65 | 00:00:00 | | 2001-11-15 | 589,800 | 31.45 | 32.09 | 31.30 | 31.80 | 00:00:00 | | 2001-11-16 | 706,600 | 31.81 | 31.85 | 30.30 | 30.75 | 00:00:00 | | 2001-11-19 | 447,600 | 30.75 | 31.20 | 30.26 | 31.05 | 00:00:00 | | 2001-11-20 | 494,400 | 30.75 | 31.35 | 30.50 | 31.01 | 00:00:00 | | 2001-11-21 | 224,800 | 30.76 | 30.95 | 30.23 | 30.85 | 00:00:00 | | 2001-11-23 | 182,000 | 30.85 | 30.94 | 30.40 | 30.76 | 00:00:00 | | 2001-11-26 | 469,400 | 30.76 | 30.90 | 30.10 | 30.75 | 00:00:00 | | 2001-11-27 | 665,700 | 30.60 | 30.60 | 30.05 | 30.39 | 00:00:00 | | 2001-11-28 | 906,300 | 30.30 | 30.55 | 30.20 | 30.46 | 00:00:00 | | 2001-11-29 | 382,800 | 30.55 | 30.93 | 30.35 | 30.52 | 00:00:00 | | 2001-11-30 | 570,600 | 30.45 | 30.74 | 30.07 | 30.74 | 00:00:00 | | 2001-12-03 | 644,200 | 30.50 | 31.43 | 30.01 | 31.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
