|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,274,700 | 25.03 | 25.15 | 24.51 | 24.54 | 00:00:00 | | 2002-05-29 | 926,800 | 24.59 | 25.11 | 24.59 | 24.96 | 00:00:00 | | 2002-05-30 | 1,468,900 | 25.02 | 25.34 | 24.70 | 24.97 | 00:00:00 | | 2002-05-31 | 866,900 | 25.00 | 25.14 | 24.83 | 25.13 | 00:00:00 | | 2002-06-03 | 657,700 | 24.89 | 25.14 | 24.41 | 24.47 | 00:00:00 | | 2002-06-04 | 715,000 | 24.72 | 24.95 | 24.24 | 24.36 | 00:00:00 | | 2002-06-05 | 1,239,600 | 24.42 | 25.30 | 24.40 | 25.07 | 00:00:00 | | 2002-06-06 | 820,200 | 25.21 | 25.80 | 25.05 | 25.20 | 00:00:00 | | 2002-06-07 | 691,200 | 25.20 | 25.75 | 25.06 | 25.53 | 00:00:00 | | 2002-06-10 | 2,263,800 | 25.65 | 25.85 | 25.40 | 25.63 | 00:00:00 | | 2002-06-11 | 1,623,900 | 26.00 | 26.18 | 25.81 | 25.92 | 00:00:00 | | 2002-06-12 | 1,628,000 | 25.92 | 26.33 | 25.65 | 25.84 | 00:00:00 | | 2002-06-13 | 1,044,100 | 25.54 | 25.94 | 25.54 | 25.80 | 00:00:00 | | 2002-06-14 | 1,172,200 | 25.65 | 25.77 | 25.06 | 25.61 | 00:00:00 | | 2002-06-17 | 819,600 | 25.61 | 26.39 | 25.60 | 26.25 | 00:00:00 | | 2002-06-18 | 1,432,600 | 26.35 | 27.10 | 26.35 | 26.87 | 00:00:00 | | 2002-06-19 | 2,158,200 | 26.67 | 27.94 | 26.60 | 27.40 | 00:00:00 | | 2002-06-20 | 1,435,700 | 27.50 | 27.54 | 26.60 | 26.94 | 00:00:00 | | 2002-06-21 | 3,274,100 | 26.25 | 26.50 | 24.85 | 25.13 | 00:00:00 | | 2002-06-24 | 2,614,600 | 24.65 | 24.65 | 23.45 | 24.04 | 00:00:00 | | 2002-06-25 | 1,843,500 | 24.14 | 24.60 | 22.95 | 23.43 | 00:00:00 | | 2002-06-26 | 1,474,100 | 23.10 | 23.20 | 22.31 | 23.07 | 00:00:00 | | 2002-06-27 | 2,673,600 | 24.45 | 24.76 | 24.02 | 24.76 | 00:00:00 | | 2002-06-28 | 2,426,200 | 24.75 | 25.00 | 24.35 | 24.70 | 00:00:00 | | 2002-07-01 | 1,273,200 | 24.55 | 24.65 | 23.43 | 23.51 | 00:00:00 | | 2002-07-02 | 1,333,800 | 23.35 | 23.50 | 22.72 | 22.95 | 00:00:00 | | 2002-07-03 | 1,953,300 | 23.15 | 23.30 | 21.42 | 21.72 | 00:00:00 | | 2002-07-05 | 530,500 | 22.00 | 23.36 | 22.00 | 23.17 | 00:00:00 | | 2002-07-08 | 1,063,000 | 23.00 | 23.25 | 22.50 | 22.57 | 00:00:00 | | 2002-07-09 | 1,372,400 | 22.75 | 23.39 | 21.46 | 21.67 | 00:00:00 | | 2002-07-10 | 1,403,100 | 21.97 | 22.72 | 21.61 | 22.13 | 00:00:00 | | 2002-07-11 | 1,076,200 | 21.80 | 22.10 | 21.16 | 21.78 | 00:00:00 | | 2002-07-12 | 2,485,200 | 21.66 | 22.10 | 19.90 | 21.00 | 00:00:00 | | 2002-07-15 | 2,826,500 | 21.05 | 21.15 | 19.25 | 20.70 | 00:00:00 | | 2002-07-16 | 2,478,800 | 20.45 | 22.00 | 20.30 | 21.17 | 00:00:00 | | 2002-07-17 | 1,963,300 | 21.60 | 22.16 | 21.05 | 21.07 | 00:00:00 | | 2002-07-18 | 1,334,900 | 21.10 | 21.88 | 21.10 | 21.25 | 00:00:00 | | 2002-07-19 | 1,700,000 | 21.20 | 21.55 | 20.61 | 20.75 | 00:00:00 | | 2002-07-22 | 1,206,800 | 20.65 | 20.90 | 19.40 | 19.81 | 00:00:00 | | 2002-07-23 | 1,508,900 | 19.81 | 20.69 | 19.81 | 20.50 | 00:00:00 | | 2002-07-24 | 2,662,600 | 20.50 | 22.65 | 20.00 | 22.05 | 00:00:00 | | 2002-07-25 | 2,441,600 | 22.00 | 23.30 | 21.91 | 22.90 | 00:00:00 | | 2002-07-26 | 1,600,300 | 22.65 | 22.65 | 21.61 | 22.14 | 00:00:00 | | 2002-07-29 | 1,363,000 | 22.60 | 23.19 | 22.51 | 23.08 | 00:00:00 | | 2002-07-30 | 1,011,700 | 23.00 | 23.44 | 22.79 | 23.10 | 00:00:00 | | 2002-07-31 | 2,692,600 | 23.52 | 23.90 | 22.95 | 23.22 | 00:00:00 | | 2002-08-01 | 952,900 | 23.15 | 23.60 | 22.53 | 22.53 | 00:00:00 | | 2002-08-02 | 1,207,900 | 22.43 | 22.50 | 21.25 | 21.50 | 00:00:00 | | 2002-08-05 | 850,300 | 21.45 | 22.50 | 21.42 | 21.49 | 00:00:00 | | 2002-08-06 | 1,231,200 | 21.50 | 22.15 | 21.50 | 21.58 | 00:00:00 | | 2002-08-07 | 1,277,300 | 22.25 | 22.30 | 20.66 | 21.58 | 00:00:00 | | 2002-08-08 | 1,217,500 | 21.62 | 22.19 | 21.01 | 22.13 | 00:00:00 | | 2002-08-09 | 538,300 | 22.13 | 22.76 | 21.82 | 22.44 | 00:00:00 | | 2002-08-12 | 436,200 | 22.45 | 22.90 | 22.03 | 22.63 | 00:00:00 | | 2002-08-13 | 866,700 | 22.60 | 22.75 | 21.82 | 21.90 | 00:00:00 | | 2002-08-14 | 840,100 | 21.90 | 22.37 | 21.30 | 22.27 | 00:00:00 | | 2002-08-15 | 896,000 | 22.50 | 23.60 | 22.42 | 23.53 | 00:00:00 | | 2002-08-16 | 790,200 | 23.33 | 23.60 | 22.96 | 23.32 | 00:00:00 | | 2002-08-19 | 854,500 | 23.35 | 24.36 | 23.32 | 24.36 | 00:00:00 | | 2002-08-20 | 1,440,100 | 23.95 | 23.95 | 23.28 | 23.37 | 00:00:00 | | 2002-08-21 | 1,149,200 | 23.43 | 24.23 | 23.40 | 23.73 | 00:00:00 | | 2002-08-22 | 1,176,600 | 23.60 | 24.30 | 23.43 | 24.10 | 00:00:00 | | 2002-08-23 | 1,642,900 | 23.85 | 25.03 | 23.85 | 24.80 | 00:00:00 | | 2002-08-26 | 1,519,100 | 24.80 | 25.01 | 24.03 | 25.01 | 00:00:00 | | 2002-08-27 | 1,406,600 | 24.99 | 25.63 | 24.80 | 25.40 | 00:00:00 | | 2002-08-28 | 1,866,800 | 25.16 | 25.89 | 24.75 | 25.73 | 00:00:00 | | 2002-08-29 | 1,712,700 | 25.53 | 26.23 | 25.40 | 26.23 | 00:00:00 | | 2002-08-30 | 792,000 | 26.15 | 26.15 | 25.53 | 25.63 | 00:00:00 | | 2002-09-03 | 1,046,500 | 25.15 | 25.15 | 24.17 | 24.33 | 00:00:00 | | 2002-09-04 | 1,058,000 | 24.35 | 25.13 | 24.04 | 24.99 | 00:00:00 | | 2002-09-05 | 848,700 | 24.90 | 24.90 | 24.12 | 24.49 | 00:00:00 | | 2002-09-06 | 663,200 | 24.95 | 24.95 | 24.25 | 24.89 | 00:00:00 | | 2002-09-09 | 737,800 | 24.81 | 25.18 | 24.43 | 25.05 | 00:00:00 | | 2002-09-10 | 1,003,100 | 24.95 | 24.95 | 24.06 | 24.20 | 00:00:00 | | 2002-09-11 | 607,900 | 24.20 | 24.30 | 23.85 | 24.05 | 00:00:00 | | 2002-09-12 | 1,648,200 | 23.96 | 23.96 | 22.74 | 23.24 | 00:00:00 | | 2002-09-13 | 809,800 | 23.05 | 23.48 | 22.69 | 23.46 | 00:00:00 | | 2002-09-16 | 625,700 | 23.55 | 23.73 | 23.08 | 23.50 | 00:00:00 | | 2002-09-17 | 848,800 | 23.50 | 23.60 | 22.53 | 22.65 | 00:00:00 | | 2002-09-18 | 1,829,700 | 22.45 | 23.76 | 22.05 | 23.55 | 00:00:00 | | 2002-09-19 | 2,455,600 | 23.60 | 24.75 | 23.56 | 24.10 | 00:00:00 | | 2002-09-20 | 1,645,700 | 23.97 | 24.10 | 23.20 | 23.39 | 00:00:00 | | 2002-09-23 | 1,228,100 | 23.35 | 23.60 | 22.74 | 22.98 | 00:00:00 | | 2002-09-24 | 1,103,200 | 22.98 | 23.18 | 22.32 | 23.05 | 00:00:00 | | 2002-09-25 | 1,567,400 | 23.20 | 24.82 | 23.20 | 24.77 | 00:00:00 | | 2002-09-26 | 1,544,400 | 24.84 | 25.74 | 24.56 | 25.46 | 00:00:00 | | 2002-09-27 | 855,600 | 25.05 | 25.30 | 24.54 | 24.60 | 00:00:00 | | 2002-09-30 | 1,306,800 | 24.55 | 24.55 | 23.55 | 24.24 | 00:00:00 | | 2002-10-01 | 1,887,900 | 24.29 | 24.45 | 23.77 | 24.13 | 00:00:00 | | 2002-10-02 | 3,071,900 | 22.75 | 23.66 | 22.14 | 23.13 | 00:00:00 | | 2002-10-03 | 1,654,200 | 22.94 | 23.20 | 22.70 | 22.98 | 00:00:00 | | 2002-10-04 | 1,241,600 | 23.02 | 23.20 | 22.22 | 22.47 | 00:00:00 | | 2002-10-07 | 1,317,200 | 22.55 | 22.91 | 21.88 | 22.08 | 00:00:00 | | 2002-10-08 | 1,757,700 | 22.75 | 23.30 | 22.20 | 23.12 | 00:00:00 | | 2002-10-09 | 900,900 | 22.90 | 22.91 | 22.17 | 22.34 | 00:00:00 | | 2002-10-10 | 2,936,800 | 21.55 | 22.45 | 19.80 | 21.94 | 00:00:00 | | 2002-10-11 | 1,674,400 | 23.50 | 23.65 | 22.50 | 23.33 | 00:00:00 | | 2002-10-14 | 864,500 | 23.21 | 24.30 | 23.08 | 23.85 | 00:00:00 | | 2002-10-15 | 1,607,900 | 25.00 | 25.25 | 23.52 | 24.05 | 00:00:00 | | 2002-10-16 | 1,078,500 | 24.05 | 24.05 | 23.05 | 23.48 | 00:00:00 | | 2002-10-17 | 2,064,100 | 24.10 | 24.10 | 22.82 | 23.01 | 00:00:00 | | 2002-10-18 | 2,247,700 | 23.01 | 23.08 | 22.30 | 22.93 | 00:00:00 | | 2002-10-21 | 1,777,200 | 22.93 | 23.63 | 22.25 | 23.54 | 00:00:00 | | 2002-10-22 | 1,359,000 | 23.54 | 24.10 | 23.02 | 23.25 | 00:00:00 | | 2002-10-23 | 931,500 | 22.95 | 23.73 | 22.90 | 23.53 | 00:00:00 | | 2002-10-24 | 742,700 | 23.88 | 23.98 | 23.10 | 23.24 | 00:00:00 | | 2002-10-25 | 482,500 | 22.75 | 23.79 | 22.75 | 23.65 | 00:00:00 | | 2002-10-28 | 1,058,700 | 23.80 | 24.08 | 22.75 | 23.02 | 00:00:00 | | 2002-10-29 | 1,313,600 | 23.02 | 23.03 | 22.18 | 22.92 | 00:00:00 | | 2002-10-30 | 8,445,800 | 20.11 | 21.23 | 19.52 | 20.01 | 00:00:00 | | 2002-10-31 | 6,238,500 | 20.05 | 20.35 | 18.60 | 18.98 | 00:00:00 | | 2002-11-01 | 3,690,300 | 19.00 | 19.20 | 18.27 | 18.60 | 00:00:00 | | 2002-11-04 | 2,732,800 | 18.85 | 19.22 | 18.33 | 18.50 | 00:00:00 | | 2002-11-05 | 3,452,600 | 18.58 | 18.77 | 18.00 | 18.72 | 00:00:00 | | 2002-11-06 | 3,317,400 | 18.95 | 19.96 | 18.71 | 19.58 | 00:00:00 | | 2002-11-07 | 1,887,100 | 19.15 | 20.00 | 19.02 | 19.44 | 00:00:00 | | 2002-11-08 | 1,089,700 | 18.95 | 19.75 | 18.85 | 19.05 | 00:00:00 | | 2002-11-11 | 1,843,800 | 19.75 | 19.76 | 18.90 | 19.17 | 00:00:00 | | 2002-11-12 | 1,289,000 | 19.25 | 19.40 | 18.87 | 19.18 | 00:00:00 | | 2002-11-13 | 2,060,500 | 19.00 | 19.21 | 18.85 | 19.12 | 00:00:00 | | 2002-11-14 | 1,726,500 | 19.50 | 20.00 | 19.36 | 19.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
