|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 921,900 | 18.38 | 18.79 | 18.00 | 18.69 | 00:00:00 | | 2003-05-12 | 1,296,200 | 18.71 | 18.99 | 18.56 | 18.90 | 00:00:00 | | 2003-05-13 | 1,108,500 | 18.91 | 19.00 | 18.75 | 18.85 | 00:00:00 | | 2003-05-14 | 1,590,300 | 18.93 | 19.00 | 18.52 | 18.63 | 00:00:00 | | 2003-05-15 | 948,600 | 18.65 | 18.88 | 18.60 | 18.80 | 00:00:00 | | 2003-05-16 | 1,561,100 | 18.75 | 18.98 | 18.75 | 18.95 | 00:00:00 | | 2003-05-19 | 1,154,900 | 18.87 | 18.87 | 18.29 | 18.32 | 00:00:00 | | 2003-05-20 | 1,272,400 | 18.40 | 18.69 | 18.00 | 18.18 | 00:00:00 | | 2003-05-21 | 922,100 | 18.28 | 18.44 | 18.00 | 18.15 | 00:00:00 | | 2003-05-22 | 875,400 | 18.15 | 18.55 | 18.09 | 18.38 | 00:00:00 | | 2003-05-23 | 736,500 | 18.18 | 18.47 | 18.15 | 18.35 | 00:00:00 | | 2003-05-27 | 1,440,000 | 18.20 | 18.82 | 17.80 | 18.70 | 00:00:00 | | 2003-05-28 | 1,172,900 | 18.80 | 19.13 | 18.75 | 19.05 | 00:00:00 | | 2003-05-29 | 1,428,300 | 18.81 | 19.45 | 18.81 | 19.23 | 00:00:00 | | 2003-05-30 | 2,514,800 | 19.48 | 19.90 | 19.33 | 19.81 | 00:00:00 | | 2003-06-02 | 1,855,400 | 19.81 | 20.29 | 19.70 | 19.90 | 00:00:00 | | 2003-06-03 | 1,147,100 | 19.89 | 19.89 | 19.33 | 19.35 | 00:00:00 | | 2003-06-04 | 1,207,900 | 19.35 | 19.57 | 19.32 | 19.43 | 00:00:00 | | 2003-06-05 | 1,767,200 | 19.10 | 19.45 | 18.99 | 19.40 | 00:00:00 | | 2003-06-06 | 1,134,500 | 19.45 | 19.85 | 19.25 | 19.36 | 00:00:00 | | 2003-06-09 | 940,400 | 19.26 | 19.37 | 18.94 | 19.36 | 00:00:00 | | 2003-06-10 | 1,067,800 | 19.44 | 19.73 | 19.20 | 19.73 | 00:00:00 | | 2003-06-11 | 1,024,400 | 19.79 | 20.00 | 19.63 | 19.98 | 00:00:00 | | 2003-06-12 | 1,399,600 | 20.10 | 20.35 | 19.82 | 19.95 | 00:00:00 | | 2003-06-13 | 2,081,800 | 19.32 | 19.50 | 18.74 | 18.90 | 00:00:00 | | 2003-06-16 | 1,458,600 | 19.08 | 19.25 | 18.98 | 19.13 | 00:00:00 | | 2003-06-17 | 2,909,800 | 19.15 | 19.45 | 19.14 | 19.30 | 00:00:00 | | 2003-06-18 | 1,382,500 | 19.25 | 19.29 | 19.10 | 19.15 | 00:00:00 | | 2003-06-19 | 2,753,400 | 19.10 | 19.57 | 19.07 | 19.50 | 00:00:00 | | 2003-06-20 | 4,104,800 | 18.85 | 19.30 | 18.75 | 19.11 | 00:00:00 | | 2003-06-23 | 1,224,100 | 19.20 | 19.28 | 18.98 | 19.10 | 00:00:00 | | 2003-06-24 | 720,900 | 19.01 | 19.37 | 18.97 | 19.07 | 00:00:00 | | 2003-06-25 | 1,917,000 | 18.95 | 19.20 | 18.90 | 18.90 | 00:00:00 | | 2003-06-26 | 1,395,200 | 18.90 | 19.30 | 18.82 | 19.21 | 00:00:00 | | 2003-06-27 | 1,607,600 | 19.11 | 19.17 | 18.95 | 18.96 | 00:00:00 | | 2003-06-30 | 2,077,800 | 19.20 | 19.25 | 18.76 | 18.98 | 00:00:00 | | 2003-07-01 | 1,963,400 | 18.84 | 18.93 | 18.68 | 18.75 | 00:00:00 | | 2003-07-02 | 1,772,500 | 18.80 | 19.36 | 18.80 | 19.25 | 00:00:00 | | 2003-07-03 | 643,800 | 19.11 | 19.19 | 18.91 | 18.98 | 00:00:00 | | 2003-07-07 | 1,644,100 | 18.90 | 19.08 | 18.81 | 18.90 | 00:00:00 | | 2003-07-08 | 2,641,300 | 19.00 | 19.47 | 18.81 | 19.32 | 00:00:00 | | 2003-07-09 | 1,202,800 | 19.31 | 19.49 | 19.19 | 19.31 | 00:00:00 | | 2003-07-10 | 1,611,500 | 19.06 | 19.16 | 18.74 | 19.05 | 00:00:00 | | 2003-07-11 | 2,349,800 | 19.45 | 19.95 | 19.32 | 19.85 | 00:00:00 | | 2003-07-14 | 1,289,200 | 20.00 | 20.09 | 19.64 | 19.72 | 00:00:00 | | 2003-07-15 | 1,433,500 | 19.72 | 19.75 | 18.97 | 18.97 | 00:00:00 | | 2003-07-16 | 1,290,100 | 19.22 | 19.30 | 18.94 | 18.98 | 00:00:00 | | 2003-07-17 | 1,314,800 | 18.90 | 18.91 | 18.65 | 18.80 | 00:00:00 | | 2003-07-18 | 1,134,700 | 18.80 | 19.10 | 18.68 | 19.07 | 00:00:00 | | 2003-07-21 | 1,052,000 | 19.07 | 19.16 | 18.70 | 18.75 | 00:00:00 | | 2003-07-22 | 844,700 | 18.74 | 19.14 | 18.65 | 19.03 | 00:00:00 | | 2003-07-23 | 841,100 | 19.03 | 19.45 | 18.82 | 19.12 | 00:00:00 | | 2003-07-24 | 921,600 | 19.12 | 19.23 | 18.91 | 19.02 | 00:00:00 | | 2003-07-25 | 1,523,700 | 19.05 | 19.23 | 18.83 | 19.10 | 00:00:00 | | 2003-07-28 | 961,600 | 19.02 | 19.23 | 18.82 | 19.08 | 00:00:00 | | 2003-07-29 | 1,090,800 | 19.20 | 19.20 | 18.80 | 18.95 | 00:00:00 | | 2003-07-30 | 931,500 | 19.05 | 19.14 | 18.81 | 18.90 | 00:00:00 | | 2003-07-31 | 1,225,100 | 18.90 | 18.94 | 18.60 | 18.71 | 00:00:00 | | 2003-08-01 | 790,200 | 18.68 | 18.89 | 18.55 | 18.84 | 00:00:00 | | 2003-08-04 | 778,100 | 18.84 | 19.04 | 18.60 | 18.86 | 00:00:00 | | 2003-08-05 | 2,725,200 | 19.10 | 19.88 | 19.10 | 19.69 | 00:00:00 | | 2003-08-06 | 2,021,100 | 19.69 | 19.69 | 19.08 | 19.20 | 00:00:00 | | 2003-08-07 | 1,360,000 | 19.20 | 19.69 | 19.16 | 19.65 | 00:00:00 | | 2003-08-08 | 691,900 | 19.70 | 19.87 | 19.52 | 19.79 | 00:00:00 | | 2003-08-11 | 507,700 | 19.73 | 19.82 | 19.40 | 19.63 | 00:00:00 | | 2003-08-12 | 970,300 | 19.60 | 20.25 | 19.60 | 20.22 | 00:00:00 | | 2003-08-13 | 2,431,900 | 20.25 | 21.01 | 20.14 | 20.96 | 00:00:00 | | 2003-08-14 | 1,637,500 | 21.05 | 21.49 | 21.00 | 21.40 | 00:00:00 | | 2003-08-15 | 348,700 | 21.40 | 21.40 | 21.00 | 21.37 | 00:00:00 | | 2003-08-18 | 1,066,900 | 21.62 | 21.62 | 21.08 | 21.37 | 00:00:00 | | 2003-08-19 | 1,052,100 | 21.25 | 21.26 | 20.90 | 20.99 | 00:00:00 | | 2003-08-20 | 879,400 | 21.00 | 21.10 | 20.84 | 21.02 | 00:00:00 | | 2003-08-21 | 552,600 | 21.03 | 21.17 | 20.92 | 21.02 | 00:00:00 | | 2003-08-22 | 689,200 | 21.04 | 21.07 | 20.74 | 20.75 | 00:00:00 | | 2003-08-25 | 448,200 | 20.79 | 21.03 | 20.60 | 20.96 | 00:00:00 | | 2003-08-26 | 435,900 | 20.85 | 21.09 | 20.64 | 21.01 | 00:00:00 | | 2003-08-27 | 961,700 | 21.02 | 21.45 | 21.02 | 21.29 | 00:00:00 | | 2003-08-28 | 707,000 | 21.36 | 21.56 | 21.18 | 21.56 | 00:00:00 | | 2003-08-29 | 479,200 | 21.49 | 21.80 | 21.41 | 21.80 | 00:00:00 | | 2003-09-02 | 1,337,500 | 22.10 | 22.69 | 22.06 | 22.47 | 00:00:00 | | 2003-09-03 | 564,300 | 22.35 | 22.49 | 22.19 | 22.45 | 00:00:00 | | 2003-09-04 | 1,261,600 | 22.36 | 22.44 | 22.05 | 22.16 | 00:00:00 | | 2003-09-05 | 777,300 | 22.17 | 22.39 | 21.90 | 22.24 | 00:00:00 | | 2003-09-08 | 958,500 | 22.22 | 22.48 | 21.85 | 21.98 | 00:00:00 | | 2003-09-09 | 670,900 | 21.88 | 22.12 | 21.80 | 22.08 | 00:00:00 | | 2003-09-10 | 665,300 | 21.98 | 22.07 | 21.82 | 21.93 | 00:00:00 | | 2003-09-11 | 667,300 | 21.92 | 22.10 | 21.75 | 21.79 | 00:00:00 | | 2003-09-12 | 641,400 | 21.82 | 22.00 | 21.51 | 21.68 | 00:00:00 | | 2003-09-15 | 859,000 | 21.75 | 22.35 | 21.70 | 22.30 | 00:00:00 | | 2003-09-16 | 1,003,800 | 22.58 | 22.77 | 22.27 | 22.30 | 00:00:00 | | 2003-09-17 | 1,075,300 | 22.18 | 22.43 | 21.92 | 22.18 | 00:00:00 | | 2003-09-18 | 827,000 | 22.10 | 22.62 | 22.09 | 22.49 | 00:00:00 | | 2003-09-19 | 779,000 | 22.37 | 22.51 | 22.25 | 22.40 | 00:00:00 | | 2003-09-22 | 552,100 | 22.41 | 22.41 | 21.87 | 22.03 | 00:00:00 | | 2003-09-23 | 891,900 | 21.91 | 21.95 | 21.71 | 21.85 | 00:00:00 | | 2003-09-24 | 1,121,900 | 21.85 | 21.87 | 21.37 | 21.37 | 00:00:00 | | 2003-09-25 | 8,919,300 | 19.38 | 19.38 | 18.25 | 18.75 | 00:00:00 | | 2003-09-26 | 2,129,700 | 18.75 | 18.99 | 18.39 | 18.39 | 00:00:00 | | 2003-09-29 | 1,015,900 | 18.45 | 18.80 | 18.31 | 18.73 | 00:00:00 | | 2003-09-30 | 1,700,500 | 18.73 | 19.06 | 18.45 | 19.00 | 00:00:00 | | 2003-10-01 | 2,395,700 | 19.05 | 19.30 | 19.03 | 19.20 | 00:00:00 | | 2003-10-02 | 2,082,100 | 19.10 | 19.20 | 18.86 | 18.86 | 00:00:00 | | 2003-10-03 | 2,211,300 | 19.10 | 19.26 | 18.99 | 19.16 | 00:00:00 | | 2003-10-06 | 846,300 | 19.21 | 19.35 | 19.07 | 19.19 | 00:00:00 | | 2003-10-07 | 1,785,500 | 19.05 | 19.21 | 18.92 | 19.00 | 00:00:00 | | 2003-10-08 | 1,052,800 | 19.05 | 19.29 | 18.95 | 19.17 | 00:00:00 | | 2003-10-09 | 1,803,000 | 19.20 | 19.75 | 19.19 | 19.60 | 00:00:00 | | 2003-10-10 | 1,183,500 | 19.50 | 19.61 | 19.28 | 19.33 | 00:00:00 | | 2003-10-13 | 1,240,200 | 19.34 | 19.76 | 19.34 | 19.75 | 00:00:00 | | 2003-10-14 | 1,879,800 | 19.75 | 20.12 | 19.58 | 20.01 | 00:00:00 | | 2003-10-15 | 4,118,500 | 20.00 | 20.11 | 19.45 | 20.02 | 00:00:00 | | 2003-10-16 | 1,879,100 | 20.02 | 20.62 | 20.01 | 20.62 | 00:00:00 | | 2003-10-17 | 2,168,200 | 20.62 | 20.80 | 20.43 | 20.72 | 00:00:00 | | 2003-10-20 | 1,726,400 | 20.72 | 20.89 | 20.51 | 20.78 | 00:00:00 | | 2003-10-21 | 2,721,900 | 20.78 | 20.78 | 19.89 | 20.25 | 00:00:00 | | 2003-10-22 | 1,765,700 | 20.25 | 20.25 | 19.72 | 19.80 | 00:00:00 | | 2003-10-23 | 1,462,400 | 19.70 | 19.99 | 19.62 | 19.65 | 00:00:00 | | 2003-10-24 | 891,600 | 19.65 | 20.07 | 19.62 | 20.01 | 00:00:00 | | 2003-10-27 | 597,900 | 20.00 | 20.19 | 19.86 | 20.05 | 00:00:00 | | 2003-10-28 | 709,100 | 20.18 | 20.48 | 20.05 | 20.44 | 00:00:00 | | 2003-10-29 | 705,200 | 20.32 | 20.74 | 20.26 | 20.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
