|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 705,200 | 20.32 | 20.74 | 20.26 | 20.73 | 00:00:00 | | 2003-10-30 | 1,051,600 | 20.73 | 21.12 | 20.73 | 20.98 | 00:00:00 | | 2003-10-31 | 847,200 | 20.95 | 21.04 | 20.84 | 20.95 | 00:00:00 | | 2003-11-03 | 739,700 | 20.90 | 21.50 | 20.90 | 21.25 | 00:00:00 | | 2003-11-04 | 3,373,200 | 20.51 | 20.72 | 19.88 | 20.43 | 00:00:00 | | 2003-11-05 | 1,431,200 | 20.44 | 20.51 | 20.09 | 20.29 | 00:00:00 | | 2003-11-06 | 1,065,300 | 20.30 | 20.48 | 20.17 | 20.41 | 00:00:00 | | 2003-11-07 | 827,700 | 20.58 | 20.99 | 20.32 | 20.35 | 00:00:00 | | 2003-11-10 | 1,216,200 | 20.35 | 20.36 | 20.08 | 20.10 | 00:00:00 | | 2003-11-11 | 800,400 | 20.10 | 20.17 | 20.01 | 20.11 | 00:00:00 | | 2003-11-12 | 1,068,200 | 20.15 | 20.58 | 20.05 | 20.48 | 00:00:00 | | 2003-11-13 | 625,100 | 20.49 | 20.66 | 20.32 | 20.62 | 00:00:00 | | 2003-11-14 | 772,100 | 20.53 | 20.66 | 20.34 | 20.50 | 00:00:00 | | 2003-11-17 | 626,200 | 20.51 | 20.51 | 19.89 | 20.25 | 00:00:00 | | 2003-11-18 | 677,700 | 20.22 | 20.25 | 19.86 | 19.91 | 00:00:00 | | 2003-11-19 | 1,729,700 | 19.61 | 19.74 | 19.17 | 19.66 | 00:00:00 | | 2003-11-20 | 889,600 | 19.55 | 19.59 | 19.37 | 19.40 | 00:00:00 | | 2003-11-21 | 1,482,300 | 19.55 | 19.84 | 19.31 | 19.84 | 00:00:00 | | 2003-11-24 | 721,600 | 20.00 | 20.37 | 19.84 | 20.37 | 00:00:00 | | 2003-11-25 | 661,700 | 20.36 | 20.68 | 20.24 | 20.60 | 00:00:00 | | 2003-11-26 | 701,500 | 20.57 | 20.65 | 20.40 | 20.64 | 00:00:00 | | 2003-11-28 | 364,200 | 20.60 | 20.80 | 20.50 | 20.71 | 00:00:00 | | 2003-12-01 | 972,500 | 20.71 | 21.01 | 20.58 | 20.95 | 00:00:00 | | 2003-12-02 | 955,400 | 20.85 | 20.86 | 20.38 | 20.47 | 00:00:00 | | 2003-12-03 | 790,600 | 20.59 | 20.65 | 20.28 | 20.35 | 00:00:00 | | 2003-12-04 | 1,230,200 | 20.26 | 20.37 | 19.95 | 20.13 | 00:00:00 | | 2003-12-05 | 731,300 | 20.14 | 20.28 | 19.86 | 20.05 | 00:00:00 | | 2003-12-08 | 1,143,700 | 19.97 | 20.22 | 19.87 | 20.08 | 00:00:00 | | 2003-12-09 | 721,300 | 20.07 | 20.20 | 19.96 | 20.04 | 00:00:00 | | 2003-12-10 | 884,900 | 19.98 | 20.42 | 19.98 | 20.42 | 00:00:00 | | 2003-12-11 | 955,000 | 20.35 | 20.44 | 19.95 | 19.95 | 00:00:00 | | 2003-12-12 | 1,144,100 | 19.96 | 20.03 | 19.54 | 19.58 | 00:00:00 | | 2003-12-15 | 1,200,200 | 19.80 | 19.99 | 19.72 | 19.81 | 00:00:00 | | 2003-12-16 | 849,600 | 19.71 | 19.88 | 19.42 | 19.51 | 00:00:00 | | 2003-12-17 | 1,219,300 | 19.55 | 19.57 | 19.33 | 19.39 | 00:00:00 | | 2003-12-18 | 879,500 | 19.39 | 20.05 | 19.31 | 20.00 | 00:00:00 | | 2003-12-19 | 2,501,500 | 20.22 | 20.80 | 19.99 | 20.25 | 00:00:00 | | 2003-12-22 | 1,645,300 | 20.25 | 20.45 | 19.98 | 20.39 | 00:00:00 | | 2003-12-23 | 949,700 | 20.45 | 20.93 | 20.43 | 20.91 | 00:00:00 | | 2003-12-24 | 586,100 | 20.91 | 20.91 | 20.40 | 20.56 | 00:00:00 | | 2003-12-26 | 388,100 | 20.41 | 20.78 | 20.35 | 20.50 | 00:00:00 | | 2003-12-29 | 759,400 | 20.45 | 20.88 | 20.33 | 20.76 | 00:00:00 | | 2003-12-30 | 545,900 | 20.70 | 21.11 | 20.63 | 21.07 | 00:00:00 | | 2003-12-31 | 519,800 | 21.08 | 21.25 | 20.94 | 21.04 | 00:00:00 | | 2004-01-02 | 674,400 | 20.98 | 21.15 | 20.82 | 20.90 | 00:00:00 | | 2004-01-05 | 697,900 | 21.05 | 21.05 | 20.73 | 20.94 | 00:00:00 | | 2004-01-06 | 1,078,000 | 20.82 | 21.14 | 20.70 | 20.88 | 00:00:00 | | 2004-01-07 | 10,253,300 | 18.72 | 19.13 | 18.48 | 19.00 | 00:00:00 | | 2004-01-08 | 3,357,100 | 19.00 | 19.50 | 18.95 | 19.27 | 00:00:00 | | 2004-01-09 | 2,730,800 | 19.15 | 19.54 | 19.10 | 19.22 | 00:00:00 | | 2004-01-12 | 2,047,900 | 19.73 | 19.85 | 19.40 | 19.74 | 00:00:00 | | 2004-01-13 | 1,180,500 | 19.60 | 19.71 | 19.52 | 19.68 | 00:00:00 | | 2004-01-14 | 2,156,500 | 19.80 | 20.40 | 19.75 | 20.32 | 00:00:00 | | 2004-01-15 | 1,394,200 | 20.27 | 20.42 | 20.03 | 20.25 | 00:00:00 | | 2004-01-16 | 1,772,000 | 20.30 | 20.64 | 20.23 | 20.45 | 00:00:00 | | 2004-01-20 | 594,800 | 20.38 | 20.45 | 20.04 | 20.19 | 00:00:00 | | 2004-01-21 | 900,300 | 20.10 | 20.42 | 20.06 | 20.42 | 00:00:00 | | 2004-01-22 | 1,942,700 | 20.70 | 20.87 | 20.28 | 20.36 | 00:00:00 | | 2004-01-23 | 941,500 | 20.45 | 20.54 | 20.05 | 20.48 | 00:00:00 | | 2004-01-26 | 1,313,600 | 20.28 | 20.38 | 19.88 | 20.10 | 00:00:00 | | 2004-01-27 | 791,500 | 19.97 | 20.21 | 19.96 | 19.99 | 00:00:00 | | 2004-01-28 | 635,000 | 20.10 | 20.10 | 19.80 | 19.90 | 00:00:00 | | 2004-01-29 | 817,700 | 19.90 | 20.27 | 19.90 | 20.19 | 00:00:00 | | 2004-01-30 | 810,400 | 20.10 | 20.14 | 19.96 | 20.00 | 00:00:00 | | 2004-02-02 | 2,565,800 | 20.45 | 21.10 | 20.35 | 20.76 | 00:00:00 | | 2004-02-03 | 4,369,400 | 21.00 | 22.21 | 20.84 | 21.76 | 00:00:00 | | 2004-02-04 | 2,164,300 | 21.76 | 22.13 | 21.25 | 21.90 | 00:00:00 | | 2004-02-05 | 1,426,600 | 21.89 | 22.28 | 21.79 | 21.95 | 00:00:00 | | 2004-02-06 | 925,900 | 22.00 | 22.14 | 21.65 | 21.95 | 00:00:00 | | 2004-02-09 | 618,900 | 21.95 | 22.05 | 21.71 | 22.00 | 00:00:00 | | 2004-02-10 | 938,200 | 21.86 | 22.27 | 21.83 | 22.16 | 00:00:00 | | 2004-02-11 | 1,294,700 | 22.10 | 22.31 | 21.91 | 22.05 | 00:00:00 | | 2004-02-12 | 1,160,300 | 22.10 | 22.28 | 22.00 | 22.20 | 00:00:00 | | 2004-02-13 | 731,900 | 22.15 | 22.38 | 22.03 | 22.19 | 00:00:00 | | 2004-02-17 | 784,700 | 22.11 | 22.48 | 22.05 | 22.36 | 00:00:00 | | 2004-02-18 | 916,800 | 22.40 | 22.50 | 22.28 | 22.45 | 00:00:00 | | 2004-02-19 | 967,500 | 22.45 | 22.49 | 22.01 | 22.05 | 00:00:00 | | 2004-02-20 | 1,070,000 | 22.15 | 22.35 | 21.89 | 22.02 | 00:00:00 | | 2004-02-23 | 612,900 | 22.02 | 22.23 | 21.91 | 22.11 | 00:00:00 | | 2004-02-24 | 720,100 | 22.12 | 22.20 | 21.63 | 21.79 | 00:00:00 | | 2004-02-25 | 985,000 | 21.80 | 22.19 | 21.74 | 22.14 | 00:00:00 | | 2004-02-26 | 6,287,000 | 24.20 | 25.50 | 23.23 | 23.40 | 00:00:00 | | 2004-02-27 | 3,662,500 | 23.72 | 24.67 | 23.60 | 24.40 | 00:00:00 | | 2004-03-01 | 1,464,900 | 24.40 | 24.80 | 24.14 | 24.61 | 00:00:00 | | 2004-03-02 | 1,813,200 | 24.68 | 24.96 | 24.55 | 24.81 | 00:00:00 | | 2004-03-03 | 1,236,200 | 24.78 | 24.78 | 24.45 | 24.60 | 00:00:00 | | 2004-03-04 | 2,404,300 | 24.85 | 25.15 | 24.70 | 24.93 | 00:00:00 | | 2004-03-05 | 1,743,100 | 25.05 | 25.55 | 24.93 | 25.37 | 00:00:00 | | 2004-03-08 | 1,170,500 | 25.28 | 25.60 | 25.10 | 25.17 | 00:00:00 | | 2004-03-09 | 979,900 | 25.12 | 25.16 | 24.76 | 25.01 | 00:00:00 | | 2004-03-10 | 1,246,500 | 25.02 | 25.06 | 24.35 | 24.37 | 00:00:00 | | 2004-03-11 | 1,453,900 | 24.30 | 24.77 | 24.19 | 24.30 | 00:00:00 | | 2004-03-12 | 944,200 | 24.28 | 24.58 | 23.99 | 24.55 | 00:00:00 | | 2004-03-15 | 1,465,000 | 24.75 | 24.99 | 24.13 | 24.27 | 00:00:00 | | 2004-03-16 | 1,420,800 | 24.28 | 24.42 | 24.01 | 24.33 | 00:00:00 | | 2004-03-17 | 2,676,400 | 24.35 | 25.03 | 24.35 | 24.99 | 00:00:00 | | 2004-03-18 | 2,420,100 | 25.38 | 25.38 | 23.56 | 24.25 | 00:00:00 | | 2004-03-19 | 1,034,700 | 24.25 | 24.72 | 24.12 | 24.30 | 00:00:00 | | 2004-03-22 | 1,911,500 | 24.31 | 24.85 | 24.03 | 24.43 | 00:00:00 | | 2004-03-23 | 1,937,900 | 24.43 | 25.10 | 24.43 | 24.96 | 00:00:00 | | 2004-03-24 | 1,429,500 | 24.96 | 25.00 | 24.50 | 24.54 | 00:00:00 | | 2004-03-25 | 1,126,100 | 24.55 | 25.00 | 24.50 | 24.90 | 00:00:00 | | 2004-03-26 | 1,442,400 | 24.90 | 24.98 | 24.40 | 24.53 | 00:00:00 | | 2004-03-29 | 1,008,900 | 24.53 | 24.90 | 24.50 | 24.76 | 00:00:00 | | 2004-03-30 | 1,552,500 | 24.76 | 24.88 | 24.53 | 24.81 | 00:00:00 | | 2004-03-31 | 1,235,800 | 24.90 | 25.00 | 24.66 | 24.79 | 00:00:00 | | 2004-04-01 | 2,556,300 | 24.30 | 24.55 | 23.84 | 24.09 | 00:00:00 | | 2004-04-02 | 1,795,600 | 23.85 | 24.28 | 23.85 | 23.95 | 00:00:00 | | 2004-04-05 | 1,485,600 | 24.00 | 24.10 | 23.86 | 24.00 | 00:00:00 | | 2004-04-06 | 1,150,200 | 23.98 | 24.00 | 23.87 | 23.92 | 00:00:00 | | 2004-04-07 | 994,700 | 24.00 | 24.34 | 23.91 | 24.09 | 00:00:00 | | 2004-04-08 | 800,900 | 24.28 | 24.47 | 23.77 | 23.92 | 00:00:00 | | 2004-04-12 | 677,300 | 23.87 | 24.10 | 23.77 | 24.07 | 00:00:00 | | 2004-04-13 | 1,476,000 | 24.07 | 24.09 | 23.17 | 23.45 | 00:00:00 | | 2004-04-14 | 977,000 | 23.20 | 23.30 | 22.80 | 23.26 | 00:00:00 | | 2004-04-15 | 824,600 | 23.19 | 23.30 | 22.98 | 23.15 | 00:00:00 | | 2004-04-16 | 914,800 | 23.26 | 23.99 | 23.09 | 23.87 | 00:00:00 | | 2004-04-19 | 661,500 | 23.75 | 23.79 | 23.26 | 23.79 | 00:00:00 | | 2004-04-20 | 983,400 | 23.79 | 23.94 | 23.48 | 23.52 | 00:00:00 | | 2004-04-21 | 1,029,000 | 23.35 | 23.46 | 22.85 | 23.29 | 00:00:00 | | 2004-04-22 | 958,200 | 23.29 | 23.99 | 23.00 | 23.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
