|
 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 | | 2001-12-03 | 644,200 | 30.50 | 31.43 | 30.01 | 31.04 | 00:00:00 | | 2001-12-04 | 724,600 | 31.09 | 32.26 | 31.05 | 32.21 | 00:00:00 | | 2001-12-05 | 1,171,600 | 33.00 | 34.30 | 33.00 | 33.92 | 00:00:00 | | 2001-12-06 | 748,400 | 34.25 | 34.32 | 33.40 | 33.40 | 00:00:00 | | 2001-12-07 | 755,800 | 33.20 | 33.80 | 32.01 | 33.64 | 00:00:00 | | 2001-12-10 | 591,400 | 33.89 | 34.60 | 33.76 | 34.08 | 00:00:00 | | 2001-12-11 | 616,600 | 34.08 | 34.82 | 33.85 | 34.58 | 00:00:00 | | 2001-12-12 | 897,200 | 34.58 | 34.58 | 33.11 | 33.59 | 00:00:00 | | 2001-12-13 | 608,200 | 33.50 | 34.40 | 33.20 | 34.24 | 00:00:00 | | 2001-12-14 | 2,408,400 | 34.23 | 36.85 | 34.23 | 36.36 | 00:00:00 | | 2001-12-17 | 1,592,600 | 36.36 | 37.47 | 35.90 | 36.05 | 00:00:00 | | 2001-12-18 | 715,600 | 36.11 | 36.55 | 35.68 | 36.10 | 00:00:00 | | 2001-12-19 | 933,400 | 36.10 | 36.42 | 35.40 | 35.73 | 00:00:00 | | 2001-12-20 | 705,900 | 35.75 | 36.40 | 35.10 | 35.13 | 00:00:00 | | 2001-12-21 | 774,800 | 35.05 | 35.94 | 35.05 | 35.65 | 00:00:00 | | 2001-12-24 | 134,000 | 36.03 | 36.05 | 35.62 | 35.73 | 00:00:00 | | 2001-12-26 | 245,600 | 35.60 | 36.10 | 35.52 | 35.97 | 00:00:00 | | 2001-12-27 | 334,000 | 36.07 | 36.30 | 35.77 | 36.00 | 00:00:00 | | 2001-12-28 | 385,600 | 35.90 | 36.26 | 35.65 | 36.14 | 00:00:00 | | 2001-12-31 | 609,400 | 35.90 | 35.95 | 35.00 | 35.40 | 00:00:00 | | 2002-01-02 | 511,000 | 35.60 | 35.86 | 34.50 | 34.97 | 00:00:00 | | 2002-01-03 | 1,152,800 | 34.95 | 36.03 | 34.60 | 36.03 | 00:00:00 | | 2002-01-04 | 1,276,000 | 36.50 | 38.39 | 36.50 | 38.15 | 00:00:00 | | 2002-01-07 | 941,800 | 37.90 | 38.35 | 36.90 | 37.20 | 00:00:00 | | 2002-01-08 | 773,100 | 37.19 | 37.85 | 36.85 | 37.19 | 00:00:00 | | 2002-01-09 | 520,600 | 37.40 | 37.48 | 37.10 | 37.30 | 00:00:00 | | 2002-01-10 | 403,400 | 37.38 | 37.78 | 37.30 | 37.40 | 00:00:00 | | 2002-01-11 | 424,000 | 37.50 | 38.02 | 37.50 | 37.51 | 00:00:00 | | 2002-01-14 | 263,600 | 37.40 | 37.60 | 37.14 | 37.16 | 00:00:00 | | 2002-01-15 | 601,400 | 37.16 | 37.45 | 36.91 | 37.43 | 00:00:00 | | 2002-01-16 | 525,400 | 37.58 | 38.14 | 37.06 | 37.14 | 00:00:00 | | 2002-01-17 | 889,600 | 37.00 | 38.39 | 37.00 | 38.14 | 00:00:00 | | 2002-01-18 | 1,105,500 | 37.38 | 38.23 | 37.30 | 38.03 | 00:00:00 | | 2002-01-22 | 1,258,000 | 38.30 | 39.00 | 38.30 | 38.77 | 00:00:00 | | 2002-01-23 | 1,053,400 | 38.80 | 39.15 | 38.80 | 38.99 | 00:00:00 | | 2002-01-24 | 1,074,200 | 38.99 | 38.99 | 38.17 | 38.62 | 00:00:00 | | 2002-01-25 | 999,000 | 38.62 | 38.62 | 37.25 | 37.55 | 00:00:00 | | 2002-01-28 | 920,400 | 37.56 | 38.16 | 37.40 | 37.50 | 00:00:00 | | 2002-01-29 | 717,800 | 37.70 | 38.00 | 37.06 | 37.18 | 00:00:00 | | 2002-01-30 | 1,441,800 | 38.50 | 39.80 | 38.21 | 39.45 | 00:00:00 | | 2002-01-31 | 1,745,700 | 39.90 | 41.30 | 39.85 | 41.20 | 00:00:00 | | 2002-02-01 | 16,459 | 27.06 | 27.22 | 26.48 | 26.64 | 00:00:00 | | 2002-02-04 | 943,000 | 39.70 | 40.29 | 39.55 | 40.00 | 00:00:00 | | 2002-02-05 | 590,200 | 40.00 | 40.80 | 39.67 | 40.44 | 00:00:00 | | 2002-02-06 | 712,600 | 40.22 | 40.22 | 39.51 | 39.60 | 00:00:00 | | 2002-02-07 | 934,400 | 39.65 | 40.04 | 39.01 | 39.98 | 00:00:00 | | 2002-02-08 | 850,600 | 39.97 | 41.00 | 39.66 | 40.17 | 00:00:00 | | 2002-02-11 | 1,309,400 | 40.00 | 41.50 | 39.91 | 41.28 | 00:00:00 | | 2002-02-12 | 1,058,700 | 41.09 | 41.10 | 40.46 | 40.62 | 00:00:00 | | 2002-02-13 | 955,600 | 40.60 | 40.90 | 40.40 | 40.59 | 00:00:00 | | 2002-02-14 | 863,600 | 40.49 | 41.95 | 40.49 | 41.45 | 00:00:00 | | 2002-02-15 | 929,200 | 41.45 | 41.75 | 40.85 | 41.02 | 00:00:00 | | 2002-02-19 | 998,600 | 41.10 | 41.50 | 40.96 | 41.15 | 00:00:00 | | 2002-02-20 | 942,000 | 41.14 | 42.11 | 40.90 | 41.80 | 00:00:00 | | 2002-02-21 | 934,600 | 41.80 | 42.99 | 41.80 | 42.12 | 00:00:00 | | 2002-02-22 | 839,800 | 42.00 | 42.83 | 41.85 | 42.54 | 00:00:00 | | 2002-02-25 | 522,800 | 42.65 | 43.23 | 42.61 | 43.10 | 00:00:00 | | 2002-02-26 | 707,800 | 43.00 | 43.40 | 42.47 | 42.55 | 00:00:00 | | 2002-02-27 | 814,400 | 42.56 | 43.10 | 42.21 | 42.54 | 00:00:00 | | 2002-02-28 | 733,500 | 42.85 | 43.28 | 42.27 | 42.28 | 00:00:00 | | 2002-03-01 | 379,000 | 42.40 | 42.90 | 42.15 | 42.74 | 00:00:00 | | 2002-03-04 | 793,000 | 43.40 | 44.32 | 43.36 | 43.55 | 00:00:00 | | 2002-03-05 | 630,800 | 43.70 | 43.98 | 42.98 | 42.99 | 00:00:00 | | 2002-03-06 | 767,200 | 43.20 | 44.65 | 43.00 | 44.00 | 00:00:00 | | 2002-03-07 | 1,334,800 | 44.50 | 44.50 | 42.11 | 42.35 | 00:00:00 | | 2002-03-08 | 2,551,500 | 42.00 | 42.30 | 39.74 | 40.80 | 00:00:00 | | 2002-03-11 | 1,934,000 | 40.55 | 41.00 | 38.50 | 38.80 | 00:00:00 | | 2002-03-12 | 3,056,000 | 38.14 | 38.81 | 37.00 | 37.41 | 00:00:00 | | 2002-03-13 | 3,083,100 | 36.90 | 38.86 | 36.70 | 37.60 | 00:00:00 | | 2002-03-14 | 1,474,400 | 37.70 | 38.58 | 37.70 | 38.45 | 00:00:00 | | 2002-03-15 | 1,094,200 | 38.73 | 39.21 | 38.41 | 38.99 | 00:00:00 | | 2002-03-18 | 1,276,400 | 39.50 | 39.50 | 39.10 | 39.45 | 00:00:00 | | 2002-03-19 | 721,400 | 39.44 | 39.65 | 38.93 | 39.27 | 00:00:00 | | 2002-03-20 | 520,500 | 39.28 | 39.49 | 38.86 | 39.35 | 00:00:00 | | 2002-03-21 | 920,800 | 39.90 | 39.90 | 37.93 | 38.16 | 00:00:00 | | 2002-03-22 | 3,565,000 | 39.60 | 39.65 | 37.19 | 37.82 | 00:00:00 | | 2002-03-25 | 1,692,300 | 37.90 | 38.27 | 36.50 | 37.04 | 00:00:00 | | 2002-03-26 | 1,249,400 | 37.60 | 38.71 | 37.24 | 38.48 | 00:00:00 | | 2002-03-27 | 1,043,200 | 38.60 | 39.87 | 38.60 | 39.70 | 00:00:00 | | 2002-03-28 | 1,897,600 | 41.25 | 41.25 | 39.48 | 40.59 | 00:00:00 | | 2002-04-01 | 857,700 | 40.00 | 40.01 | 38.41 | 38.95 | 00:00:00 | | 2002-04-02 | 894,400 | 38.25 | 38.84 | 38.09 | 38.23 | 00:00:00 | | 2002-04-03 | 3,467,000 | 37.50 | 37.55 | 35.60 | 37.33 | 00:00:00 | | 2002-04-04 | 833,400 | 37.35 | 38.31 | 36.99 | 38.27 | 00:00:00 | | 2002-04-05 | 1,892,200 | 38.27 | 39.38 | 38.27 | 39.24 | 00:00:00 | | 2002-04-08 | 1,530,200 | 39.20 | 39.75 | 38.75 | 39.49 | 00:00:00 | | 2002-04-09 | 693,400 | 39.75 | 40.25 | 39.60 | 39.97 | 00:00:00 | | 2002-04-10 | 985,200 | 39.95 | 40.31 | 39.70 | 40.19 | 00:00:00 | | 2002-04-11 | 1,084,000 | 40.05 | 40.74 | 39.70 | 39.80 | 00:00:00 | | 2002-04-12 | 1,105,800 | 39.94 | 40.44 | 39.82 | 40.00 | 00:00:00 | | 2002-04-15 | 524,000 | 40.00 | 40.20 | 39.85 | 39.91 | 00:00:00 | | 2002-04-16 | 662,200 | 39.95 | 40.00 | 39.20 | 39.40 | 00:00:00 | | 2002-04-17 | 486,200 | 39.15 | 39.35 | 38.68 | 38.92 | 00:00:00 | | 2002-04-18 | 739,600 | 38.80 | 39.29 | 38.71 | 38.83 | 00:00:00 | | 2002-04-19 | 449,400 | 38.96 | 38.96 | 38.33 | 38.80 | 00:00:00 | | 2002-04-22 | 748,200 | 39.15 | 39.64 | 39.00 | 39.42 | 00:00:00 | | 2002-04-23 | 780,300 | 39.45 | 40.48 | 39.05 | 40.28 | 00:00:00 | | 2002-04-24 | 681,800 | 40.15 | 40.63 | 39.81 | 40.27 | 00:00:00 | | 2002-04-25 | 682,000 | 40.27 | 41.06 | 39.52 | 40.76 | 00:00:00 | | 2002-04-26 | 905,600 | 40.33 | 40.40 | 39.73 | 39.73 | 00:00:00 | | 2002-04-29 | 559,600 | 39.60 | 39.70 | 39.05 | 39.43 | 00:00:00 | | 2002-04-30 | 564,900 | 39.68 | 40.09 | 39.47 | 39.90 | 00:00:00 | | 2002-05-01 | 2,380,000 | 39.90 | 39.90 | 38.10 | 38.72 | 00:00:00 | | 2002-05-02 | 1,937,400 | 26.25 | 26.43 | 25.60 | 26.28 | 00:00:00 | | 2002-05-03 | 1,499,800 | 26.10 | 26.15 | 25.33 | 25.47 | 00:00:00 | | 2002-05-06 | 780,800 | 25.50 | 25.84 | 25.34 | 25.34 | 00:00:00 | | 2002-05-07 | 1,531,800 | 25.50 | 26.23 | 25.31 | 25.92 | 00:00:00 | | 2002-05-08 | 1,088,300 | 26.00 | 26.14 | 24.81 | 25.32 | 00:00:00 | | 2002-05-09 | 890,700 | 25.20 | 25.47 | 24.91 | 25.00 | 00:00:00 | | 2002-05-10 | 714,200 | 25.04 | 25.09 | 24.56 | 24.67 | 00:00:00 | | 2002-05-13 | 878,800 | 24.75 | 24.98 | 24.45 | 24.86 | 00:00:00 | | 2002-05-14 | 1,311,900 | 24.70 | 25.30 | 24.48 | 24.90 | 00:00:00 | | 2002-05-15 | 1,154,900 | 24.95 | 25.30 | 24.73 | 24.95 | 00:00:00 | | 2002-05-16 | 709,400 | 24.94 | 25.00 | 24.48 | 24.59 | 00:00:00 | | 2002-05-17 | 1,251,300 | 24.40 | 25.30 | 24.40 | 25.21 | 00:00:00 | | 2002-05-20 | 965,300 | 25.15 | 25.21 | 24.76 | 25.05 | 00:00:00 | | 2002-05-21 | 1,017,200 | 25.20 | 25.40 | 24.90 | 25.36 | 00:00:00 | | 2002-05-22 | 773,400 | 25.49 | 25.55 | 24.95 | 25.16 | 00:00:00 | | 2002-05-23 | 633,500 | 25.05 | 25.21 | 24.60 | 25.18 | 00:00:00 | | 2002-05-24 | 483,400 | 25.05 | 25.35 | 25.00 | 25.03 | 00:00:00 | | 2002-05-28 | 1,274,700 | 25.03 | 25.15 | 24.51 | 24.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
