|
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 | 2018-08-09 | 884,712 | 109.85 | 110.88 | 109.34 | 109.42 | 00:00:00 | 2018-08-10 | 892,686 | 108.46 | 110.20 | 107.96 | 109.47 | 00:00:00 | 2018-08-13 | 755,502 | 109.54 | 109.74 | 108.45 | 109.33 | 00:00:00 | 2018-08-14 | 818,929 | 109.97 | 111.29 | 108.46 | 111.16 | 00:00:00 | 2018-08-15 | 1,262,509 | 110.58 | 112.74 | 110.58 | 112.34 | 00:00:00 | 2018-08-16 | 987,908 | 112.83 | 113.54 | 112.53 | 112.88 | 00:00:00 | 2018-08-17 | 776,918 | 113.15 | 114.06 | 112.72 | 113.85 | 00:00:00 | 2018-08-20 | 1,166,478 | 113.74 | 114.51 | 113.40 | 114.36 | 00:00:00 | 2018-08-21 | 237,024 | 114.53 | 114.68 | 113.03 | 114.05 | 00:00:00 | 2018-08-22 | 529,557 | 114.20 | 114.21 | 113.01 | 113.76 | 00:00:00 | 2018-08-23 | 1,101,170 | 113.52 | 114.43 | 112.21 | 114.31 | 00:00:00 | 2018-08-24 | 970,662 | 114.45 | 115.31 | 114.08 | 114.33 | 00:00:00 | 2018-08-27 | 643,697 | 114.71 | 115.00 | 113.45 | 113.88 | 00:00:00 | 2018-08-28 | 912,407 | 113.66 | 115.27 | 113.66 | 114.98 | 00:00:00 | 2018-08-29 | 518,480 | 115.19 | 115.19 | 114.32 | 114.88 | 00:00:00 | 2018-08-30 | 557,468 | 114.75 | 116.29 | 114.27 | 115.62 | 00:00:00 | 2018-08-31 | 999,911 | 115.81 | 116.62 | 115.19 | 116.04 | 00:00:00 | 2018-09-04 | 815,525 | 116.11 | 117.61 | 115.97 | 117.27 | 00:00:00 | 2018-09-05 | 1,066,377 | 117.91 | 119.10 | 116.75 | 118.87 | 00:00:00 | 2018-09-06 | 1,154,785 | 118.59 | 119.41 | 118.05 | 118.81 | 00:00:00 | 2018-09-07 | 1,571,683 | 118.85 | 120.20 | 118.70 | 119.16 | 00:00:00 | 2018-09-10 | 1,006,177 | 117.45 | 119.29 | 117.23 | 118.68 | 00:00:00 | 2018-09-11 | 1,173,258 | 120.51 | 120.93 | 118.95 | 119.38 | 00:00:00 | 2018-09-12 | 754,193 | 119.52 | 119.75 | 118.46 | 118.74 | 00:00:00 | 2018-09-13 | 862,094 | 119.42 | 119.61 | 118.19 | 118.85 | 00:00:00 | 2018-09-14 | 815,796 | 119.40 | 119.40 | 118.39 | 119.05 | 00:00:00 | 2018-09-17 | 992,231 | 118.59 | 118.92 | 117.42 | 117.98 | 00:00:00 | 2018-09-18 | 1,697,626 | 117.91 | 119.54 | 117.01 | 118.90 | 00:00:00 | 2018-09-19 | 1,662,875 | 119.76 | 119.85 | 117.08 | 117.89 | 00:00:00 | 2018-09-20 | 3,697,381 | 122.62 | 124.00 | 114.90 | 116.45 | 00:00:00 | 2018-09-21 | 3,062,007 | 116.90 | 117.00 | 112.60 | 112.89 | 00:00:00 | 2018-09-24 | 1,811,389 | 111.27 | 113.74 | 110.72 | 113.28 | 00:00:00 | 2018-09-25 | 1,475,449 | 113.87 | 114.04 | 112.63 | 113.08 | 00:00:00 | 2018-09-26 | 1,269,672 | 113.41 | 114.22 | 112.40 | 112.54 | 00:00:00 | 2018-09-27 | 916,730 | 112.28 | 113.10 | 111.09 | 111.28 | 00:00:00 | 2018-09-28 | 1,807,715 | 111.29 | 111.89 | 110.97 | 111.19 | 00:00:00 | 2018-10-01 | 1,444,495 | 111.13 | 111.18 | 109.01 | 109.22 | 00:00:00 | 2018-10-02 | 1,715,089 | 109.32 | 109.52 | 106.94 | 107.05 | 00:00:00 | 2018-10-03 | 1,561,238 | 107.44 | 108.95 | 107.22 | 107.90 | 00:00:00 | 2018-10-04 | 188,867 | 108.14 | 108.35 | 107.69 | 108.23 | 00:00:00 | 2018-10-05 | 1,574,309 | 108.23 | 109.08 | 107.46 | 108.39 | 00:00:00 | 2018-10-08 | 1,105,537 | 108.43 | 108.95 | 106.82 | 108.34 | 00:00:00 | 2018-10-09 | 1,272,041 | 108.15 | 109.34 | 107.97 | 108.64 | 00:00:00 | 2018-10-10 | 1,220,378 | 108.66 | 109.24 | 106.87 | 106.96 | 00:00:00 | 2018-10-11 | 2,045,715 | 106.83 | 106.92 | 103.14 | 104.05 | 00:00:00 | 2018-10-12 | 1,671,027 | 105.38 | 107.36 | 105.13 | 106.76 | 00:00:00 | 2018-10-15 | 922,093 | 106.60 | 107.54 | 105.57 | 106.74 | 00:00:00 | 2018-10-16 | 1,562,304 | 107.64 | 110.34 | 107.25 | 110.09 | 00:00:00 | 2018-10-17 | 1,049,252 | 109.89 | 110.64 | 108.53 | 109.94 | 00:00:00 | 2018-10-18 | 823,192 | 109.90 | 110.90 | 108.79 | 109.60 | 00:00:00 | 2018-10-19 | 1,439,722 | 109.40 | 109.40 | 106.14 | 106.33 | 00:00:00 | 2018-10-22 | 461,066 | 106.78 | 107.72 | 106.34 | 107.62 | 00:00:00 | 2018-10-23 | 1,120,062 | 106.00 | 107.61 | 105.42 | 107.20 | 00:00:00 | 2018-10-24 | 1,381,527 | 106.26 | 108.06 | 103.76 | 103.91 | 00:00:00 | 2018-10-25 | 918,448 | 104.45 | 107.12 | 104.15 | 106.43 | 00:00:00 | 2018-10-26 | 1,286,714 | 105.43 | 106.22 | 103.26 | 103.91 | 00:00:00 | 2018-10-29 | 1,095,238 | 105.63 | 107.98 | 104.23 | 105.16 | 00:00:00 | 2018-10-30 | 1,390,290 | 105.94 | 108.16 | 104.10 | 108.07 | 00:00:00 | 2018-10-31 | 1,375,176 | 109.00 | 109.00 | 106.17 | 106.55 | 00:00:00 | 2018-11-01 | 277,316 | 106.29 | 107.58 | 105.81 | 107.12 | 00:00:00 | 2018-11-02 | 2,956,463 | 105.96 | 108.13 | 103.89 | 105.30 | 00:00:00 | 2018-11-05 | 2,410,425 | 105.19 | 107.39 | 105.12 | 106.34 | 00:00:00 | 2018-11-06 | 3,451,253 | 106.39 | 110.67 | 106.39 | 110.65 | 00:00:00 | 2018-11-07 | 2,126,238 | 110.67 | 112.19 | 109.32 | 111.22 | 00:00:00 | 2018-11-08 | 1,440,977 | 111.40 | 114.46 | 110.98 | 112.24 | 00:00:00 | 2018-11-09 | 1,731,577 | 112.33 | 113.70 | 111.64 | 112.44 | 00:00:00 | 2018-11-12 | 1,634,182 | 113.00 | 113.70 | 112.08 | 112.39 | 00:00:00 | 2018-11-13 | 2,067,686 | 112.71 | 114.09 | 111.53 | 112.05 | 00:00:00 | 2018-11-14 | 1,632,768 | 112.43 | 113.55 | 111.16 | 111.92 | 00:00:00 | 2018-11-15 | 1,732,448 | 111.29 | 112.98 | 109.82 | 111.82 | 00:00:00 | 2018-11-16 | 1,604,469 | 111.08 | 111.99 | 109.75 | 111.86 | 00:00:00 | 2018-11-19 | 1,460,704 | 111.75 | 114.05 | 111.25 | 113.46 | 00:00:00 | 2018-11-20 | 1,128,778 | 112.63 | 113.19 | 110.69 | 111.34 | 00:00:00 | 2018-11-21 | 707,889 | 111.44 | 111.95 | 110.46 | 111.21 | 00:00:00 | 2018-11-23 | 638,662 | 110.52 | 112.82 | 110.52 | 111.57 | 00:00:00 | 2018-11-26 | 1,441,737 | 112.65 | 112.93 | 109.28 | 110.28 | 00:00:00 | 2018-11-27 | 1,629,799 | 109.79 | 111.11 | 109.25 | 109.93 | 00:00:00 | 2018-11-28 | 1,693,622 | 110.72 | 114.15 | 110.72 | 113.35 | 00:00:00 | 2018-11-29 | 1,325,440 | 112.20 | 113.21 | 109.87 | 111.26 | 00:00:00 | 2018-11-30 | 695,859 | 111.45 | 111.88 | 109.59 | 110.81 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|