|
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 | 2002-11-14 | 1,726,500 | 19.50 | 20.00 | 19.36 | 19.80 | 00:00:00 | 2002-11-15 | 2,431,500 | 19.70 | 20.22 | 19.70 | 20.00 | 00:00:00 | 2002-11-18 | 1,410,100 | 20.00 | 20.20 | 19.85 | 20.00 | 00:00:00 | 2002-11-19 | 1,131,600 | 19.97 | 20.44 | 19.80 | 20.25 | 00:00:00 | 2002-11-20 | 1,488,700 | 20.25 | 20.92 | 19.91 | 20.60 | 00:00:00 | 2002-11-21 | 1,606,200 | 20.70 | 21.46 | 20.70 | 21.30 | 00:00:00 | 2002-11-22 | 1,775,800 | 21.28 | 21.84 | 21.27 | 21.33 | 00:00:00 | 2002-11-25 | 1,325,800 | 21.40 | 22.00 | 21.35 | 21.64 | 00:00:00 | 2002-11-26 | 1,206,700 | 21.50 | 21.69 | 21.31 | 21.34 | 00:00:00 | 2002-11-27 | 704,800 | 21.45 | 21.72 | 21.21 | 21.72 | 00:00:00 | 2002-11-29 | 399,400 | 21.80 | 21.85 | 21.31 | 21.63 | 00:00:00 | 2002-12-02 | 949,800 | 21.75 | 22.00 | 21.66 | 21.76 | 00:00:00 | 2002-12-03 | 2,112,100 | 20.50 | 20.92 | 20.50 | 20.60 | 00:00:00 | 2002-12-04 | 998,200 | 20.50 | 21.08 | 20.40 | 20.64 | 00:00:00 | 2002-12-05 | 709,100 | 20.89 | 20.90 | 20.37 | 20.68 | 00:00:00 | 2002-12-06 | 646,000 | 20.55 | 20.90 | 20.50 | 20.78 | 00:00:00 | 2002-12-09 | 605,500 | 20.63 | 20.95 | 20.26 | 20.71 | 00:00:00 | 2002-12-10 | 738,400 | 20.65 | 20.75 | 20.20 | 20.65 | 00:00:00 | 2002-12-11 | 891,500 | 20.35 | 20.51 | 20.24 | 20.40 | 00:00:00 | 2002-12-12 | 862,800 | 20.49 | 20.79 | 20.40 | 20.51 | 00:00:00 | 2002-12-13 | 1,413,600 | 20.48 | 20.62 | 20.39 | 20.39 | 00:00:00 | 2002-12-16 | 1,415,300 | 20.54 | 20.68 | 19.99 | 20.20 | 00:00:00 | 2002-12-17 | 1,858,000 | 19.91 | 20.00 | 19.00 | 19.61 | 00:00:00 | 2002-12-18 | 2,267,800 | 19.50 | 20.66 | 19.50 | 20.47 | 00:00:00 | 2002-12-19 | 1,278,200 | 20.35 | 20.62 | 20.08 | 20.28 | 00:00:00 | 2002-12-20 | 2,249,300 | 20.29 | 20.90 | 20.29 | 20.81 | 00:00:00 | 2002-12-23 | 977,500 | 20.80 | 21.12 | 20.60 | 20.84 | 00:00:00 | 2002-12-24 | 449,800 | 20.80 | 20.95 | 20.75 | 20.85 | 00:00:00 | 2002-12-26 | 1,040,500 | 20.85 | 21.18 | 20.75 | 20.88 | 00:00:00 | 2002-12-27 | 762,900 | 20.55 | 20.80 | 20.38 | 20.46 | 00:00:00 | 2002-12-30 | 943,800 | 20.35 | 20.73 | 20.15 | 20.33 | 00:00:00 | 2002-12-31 | 835,000 | 20.45 | 20.68 | 20.27 | 20.45 | 00:00:00 | 2003-01-02 | 1,320,900 | 20.53 | 21.39 | 20.52 | 21.39 | 00:00:00 | 2003-01-03 | 2,535,900 | 22.25 | 22.55 | 21.56 | 21.94 | 00:00:00 | 2003-01-06 | 1,116,900 | 21.81 | 22.42 | 21.77 | 22.27 | 00:00:00 | 2003-01-07 | 1,521,100 | 22.00 | 22.70 | 21.90 | 22.44 | 00:00:00 | 2003-01-08 | 1,935,500 | 22.57 | 22.68 | 22.39 | 22.60 | 00:00:00 | 2003-01-09 | 1,956,900 | 22.57 | 23.01 | 22.42 | 22.88 | 00:00:00 | 2003-01-10 | 2,083,100 | 22.63 | 22.97 | 22.46 | 22.90 | 00:00:00 | 2003-01-13 | 1,490,400 | 22.57 | 22.78 | 22.36 | 22.39 | 00:00:00 | 2003-01-14 | 631,700 | 22.49 | 22.70 | 22.32 | 22.57 | 00:00:00 | 2003-01-15 | 885,000 | 22.49 | 22.85 | 22.18 | 22.83 | 00:00:00 | 2003-01-16 | 1,258,500 | 22.67 | 22.83 | 22.27 | 22.40 | 00:00:00 | 2003-01-17 | 544,800 | 22.25 | 22.37 | 22.05 | 22.14 | 00:00:00 | 2003-01-21 | 909,000 | 22.08 | 22.28 | 21.85 | 21.87 | 00:00:00 | 2003-01-22 | 1,004,200 | 21.88 | 22.40 | 21.79 | 22.06 | 00:00:00 | 2003-01-23 | 1,280,100 | 22.04 | 22.05 | 21.39 | 21.65 | 00:00:00 | 2003-01-24 | 870,900 | 21.66 | 21.91 | 21.19 | 21.56 | 00:00:00 | 2003-01-27 | 854,500 | 21.56 | 21.65 | 21.27 | 21.50 | 00:00:00 | 2003-01-28 | 767,700 | 21.55 | 21.60 | 20.95 | 21.18 | 00:00:00 | 2003-01-29 | 2,087,200 | 21.40 | 22.95 | 21.40 | 22.62 | 00:00:00 | 2003-01-30 | 1,543,300 | 22.75 | 22.76 | 21.85 | 21.90 | 00:00:00 | 2003-01-31 | 1,592,500 | 21.85 | 21.90 | 21.44 | 21.70 | 00:00:00 | 2003-02-03 | 687,400 | 21.84 | 22.34 | 21.71 | 22.34 | 00:00:00 | 2003-02-04 | 828,600 | 22.14 | 22.14 | 21.55 | 21.88 | 00:00:00 | 2003-02-05 | 610,500 | 21.88 | 21.98 | 21.43 | 21.43 | 00:00:00 | 2003-02-06 | 604,200 | 21.28 | 21.55 | 21.00 | 21.04 | 00:00:00 | 2003-02-07 | 630,200 | 21.20 | 21.45 | 20.65 | 20.83 | 00:00:00 | 2003-02-10 | 416,900 | 20.93 | 21.08 | 20.57 | 21.08 | 00:00:00 | 2003-02-11 | 612,700 | 21.08 | 21.64 | 21.08 | 21.18 | 00:00:00 | 2003-02-12 | 491,400 | 21.17 | 21.17 | 20.75 | 20.85 | 00:00:00 | 2003-02-13 | 1,066,000 | 20.85 | 20.85 | 19.75 | 20.15 | 00:00:00 | 2003-02-14 | 918,600 | 20.13 | 20.65 | 20.10 | 20.62 | 00:00:00 | 2003-02-18 | 7,254,000 | 20.63 | 20.63 | 16.50 | 17.16 | 00:00:00 | 2003-02-19 | 2,378,100 | 17.16 | 17.32 | 16.86 | 17.20 | 00:00:00 | 2003-02-20 | 1,731,300 | 17.20 | 17.34 | 16.92 | 16.97 | 00:00:00 | 2003-02-21 | 1,879,500 | 17.00 | 17.14 | 16.90 | 17.05 | 00:00:00 | 2003-02-24 | 1,027,200 | 17.05 | 17.20 | 16.82 | 17.20 | 00:00:00 | 2003-02-25 | 1,451,700 | 17.20 | 17.20 | 16.74 | 17.12 | 00:00:00 | 2003-02-26 | 1,461,200 | 17.12 | 17.12 | 16.80 | 16.80 | 00:00:00 | 2003-02-27 | 1,805,100 | 17.38 | 18.00 | 17.34 | 17.85 | 00:00:00 | 2003-02-28 | 1,550,000 | 17.85 | 18.15 | 17.45 | 17.81 | 00:00:00 | 2003-03-03 | 1,364,200 | 17.95 | 17.96 | 17.54 | 17.56 | 00:00:00 | 2003-03-04 | 1,239,700 | 17.52 | 17.55 | 17.16 | 17.21 | 00:00:00 | 2003-03-05 | 1,275,600 | 17.28 | 17.35 | 17.15 | 17.26 | 00:00:00 | 2003-03-06 | 1,340,400 | 17.26 | 17.66 | 17.25 | 17.40 | 00:00:00 | 2003-03-07 | 1,088,200 | 17.26 | 17.93 | 17.20 | 17.81 | 00:00:00 | 2003-03-10 | 1,130,000 | 17.76 | 17.76 | 17.50 | 17.67 | 00:00:00 | 2003-03-11 | 1,276,700 | 17.63 | 17.88 | 17.63 | 17.78 | 00:00:00 | 2003-03-12 | 1,131,600 | 17.75 | 17.90 | 17.61 | 17.83 | 00:00:00 | 2003-03-13 | 1,865,600 | 18.25 | 19.31 | 18.20 | 19.23 | 00:00:00 | 2003-03-14 | 1,056,500 | 19.20 | 19.77 | 19.03 | 19.37 | 00:00:00 | 2003-03-17 | 1,726,700 | 19.02 | 20.10 | 18.97 | 19.88 | 00:00:00 | 2003-03-18 | 1,509,600 | 19.98 | 20.31 | 19.88 | 20.05 | 00:00:00 | 2003-03-19 | 1,504,300 | 20.06 | 20.14 | 19.60 | 20.00 | 00:00:00 | 2003-03-20 | 1,581,400 | 20.00 | 20.00 | 19.43 | 19.76 | 00:00:00 | 2003-03-21 | 3,665,000 | 18.49 | 19.34 | 18.26 | 19.25 | 00:00:00 | 2003-03-24 | 1,743,800 | 19.25 | 19.25 | 18.10 | 18.25 | 00:00:00 | 2003-03-25 | 1,388,200 | 18.26 | 18.75 | 18.06 | 18.75 | 00:00:00 | 2003-03-26 | 1,009,700 | 18.75 | 18.80 | 18.52 | 18.61 | 00:00:00 | 2003-03-27 | 890,900 | 18.62 | 18.74 | 18.45 | 18.45 | 00:00:00 | 2003-03-28 | 1,223,900 | 18.40 | 18.60 | 18.30 | 18.30 | 00:00:00 | 2003-03-31 | 1,711,900 | 17.71 | 18.25 | 17.60 | 17.85 | 00:00:00 | 2003-04-01 | 1,262,800 | 17.83 | 17.90 | 17.57 | 17.64 | 00:00:00 | 2003-04-02 | 1,895,000 | 17.77 | 18.17 | 17.77 | 18.16 | 00:00:00 | 2003-04-03 | 1,237,700 | 18.30 | 18.30 | 17.95 | 18.00 | 00:00:00 | 2003-04-04 | 1,397,400 | 18.19 | 18.20 | 17.67 | 17.96 | 00:00:00 | 2003-04-07 | 1,113,400 | 18.50 | 18.77 | 18.26 | 18.36 | 00:00:00 | 2003-04-08 | 1,388,800 | 18.07 | 18.67 | 18.02 | 18.53 | 00:00:00 | 2003-04-09 | 1,182,300 | 18.60 | 18.70 | 18.13 | 18.13 | 00:00:00 | 2003-04-10 | 1,084,800 | 18.25 | 18.33 | 18.08 | 18.32 | 00:00:00 | 2003-04-11 | 878,800 | 18.75 | 18.76 | 18.43 | 18.45 | 00:00:00 | 2003-04-14 | 709,800 | 18.44 | 19.05 | 18.36 | 19.03 | 00:00:00 | 2003-04-15 | 1,116,200 | 18.86 | 19.20 | 18.84 | 19.11 | 00:00:00 | 2003-04-16 | 949,200 | 19.14 | 19.15 | 18.91 | 18.98 | 00:00:00 | 2003-04-17 | 899,400 | 18.99 | 19.59 | 18.92 | 19.38 | 00:00:00 | 2003-04-21 | 824,600 | 19.58 | 19.67 | 19.24 | 19.39 | 00:00:00 | 2003-04-22 | 1,452,700 | 19.60 | 19.95 | 19.39 | 19.95 | 00:00:00 | 2003-04-23 | 1,307,900 | 19.37 | 19.40 | 18.95 | 19.10 | 00:00:00 | 2003-04-24 | 992,900 | 19.10 | 19.50 | 19.10 | 19.33 | 00:00:00 | 2003-04-25 | 650,500 | 19.33 | 19.65 | 19.21 | 19.26 | 00:00:00 | 2003-04-28 | 764,500 | 19.27 | 19.80 | 19.22 | 19.80 | 00:00:00 | 2003-04-29 | 521,500 | 19.77 | 19.96 | 19.60 | 19.77 | 00:00:00 | 2003-04-30 | 7,829,400 | 17.90 | 18.00 | 17.41 | 17.51 | 00:00:00 | 2003-05-01 | 2,558,100 | 17.51 | 17.51 | 17.21 | 17.48 | 00:00:00 | 2003-05-02 | 1,809,400 | 17.26 | 17.72 | 17.26 | 17.72 | 00:00:00 | 2003-05-05 | 2,786,100 | 17.71 | 18.33 | 17.68 | 18.29 | 00:00:00 | 2003-05-06 | 1,118,300 | 18.29 | 18.59 | 18.25 | 18.40 | 00:00:00 | 2003-05-07 | 1,169,400 | 18.30 | 18.34 | 18.10 | 18.25 | 00:00:00 | 2003-05-08 | 945,200 | 18.12 | 18.36 | 17.94 | 18.15 | 00:00:00 | 2003-05-09 | 921,900 | 18.38 | 18.79 | 18.00 | 18.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|