|
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 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 269,200 | 18.00 | 18.06 | 17.25 | 17.31 | 00:00:00 | 2000-01-04 | 185,700 | 17.31 | 17.56 | 17.00 | 17.19 | 00:00:00 | 2000-01-05 | 266,400 | 17.06 | 18.06 | 17.06 | 17.81 | 00:00:00 | 2000-01-06 | 133,200 | 17.69 | 18.19 | 17.62 | 17.62 | 00:00:00 | 2000-01-07 | 446,600 | 17.75 | 18.25 | 17.38 | 17.38 | 00:00:00 | 2000-01-10 | 190,800 | 17.31 | 17.69 | 17.31 | 17.50 | 00:00:00 | 2000-01-11 | 278,200 | 17.50 | 18.31 | 17.50 | 18.19 | 00:00:00 | 2000-01-12 | 774,900 | 18.13 | 18.19 | 17.38 | 17.56 | 00:00:00 | 2000-01-13 | 647,600 | 17.75 | 18.75 | 17.62 | 18.62 | 00:00:00 | 2000-01-14 | 237,300 | 18.62 | 19.00 | 18.62 | 18.88 | 00:00:00 | 2000-01-18 | 274,600 | 18.75 | 19.00 | 18.38 | 18.62 | 00:00:00 | 2000-01-19 | 554,800 | 18.62 | 18.69 | 18.13 | 18.31 | 00:00:00 | 2000-01-20 | 463,500 | 18.19 | 18.25 | 17.50 | 17.62 | 00:00:00 | 2000-01-21 | 470,000 | 17.87 | 17.87 | 17.56 | 17.56 | 00:00:00 | 2000-01-24 | 471,400 | 17.81 | 17.81 | 17.00 | 17.12 | 00:00:00 | 2000-01-25 | 519,800 | 16.94 | 17.00 | 16.56 | 16.63 | 00:00:00 | 2000-01-26 | 602,800 | 16.81 | 16.81 | 16.37 | 16.56 | 00:00:00 | 2000-01-27 | 376,200 | 16.56 | 16.69 | 16.25 | 16.50 | 00:00:00 | 2000-01-28 | 798,000 | 16.37 | 16.37 | 15.69 | 15.75 | 00:00:00 | 2000-01-31 | 385,000 | 15.75 | 16.06 | 15.56 | 15.88 | 00:00:00 | 2000-02-01 | 425,700 | 15.88 | 16.00 | 15.25 | 15.38 | 00:00:00 | 2000-02-02 | 2,485,000 | 15.38 | 15.81 | 14.25 | 15.81 | 00:00:00 | 2000-02-03 | 376,400 | 15.88 | 16.19 | 15.62 | 16.19 | 00:00:00 | 2000-02-04 | 1,167,300 | 16.12 | 16.75 | 16.12 | 16.75 | 00:00:00 | 2000-02-07 | 411,200 | 16.69 | 16.75 | 15.94 | 16.06 | 00:00:00 | 2000-02-08 | 592,600 | 16.25 | 16.50 | 16.12 | 16.37 | 00:00:00 | 2000-02-09 | 392,700 | 16.25 | 16.31 | 15.75 | 15.81 | 00:00:00 | 2000-02-10 | 449,700 | 15.69 | 16.06 | 15.50 | 15.88 | 00:00:00 | 2000-02-11 | 366,400 | 16.00 | 16.06 | 15.44 | 15.56 | 00:00:00 | 2000-02-14 | 287,200 | 15.50 | 15.56 | 15.06 | 15.13 | 00:00:00 | 2000-02-15 | 644,200 | 15.06 | 15.44 | 14.94 | 15.38 | 00:00:00 | 2000-02-16 | 455,700 | 15.38 | 15.44 | 14.62 | 14.81 | 00:00:00 | 2000-02-17 | 351,400 | 14.87 | 14.94 | 14.56 | 14.75 | 00:00:00 | 2000-02-18 | 653,800 | 14.50 | 14.62 | 14.25 | 14.44 | 00:00:00 | 2000-02-22 | 355,200 | 14.50 | 14.75 | 14.25 | 14.38 | 00:00:00 | 2000-02-23 | 11,329 | 9.54 | 9.81 | 9.42 | 9.42 | 00:00:00 | 2000-02-24 | 585,400 | 14.00 | 14.12 | 13.31 | 13.69 | 00:00:00 | 2000-02-25 | 250,000 | 13.69 | 13.88 | 13.50 | 13.56 | 00:00:00 | 2000-02-28 | 329,000 | 13.81 | 14.00 | 13.44 | 13.50 | 00:00:00 | 2000-02-29 | 522,000 | 13.50 | 13.69 | 13.12 | 13.19 | 00:00:00 | 2000-03-01 | 515,700 | 13.31 | 13.75 | 13.25 | 13.63 | 00:00:00 | 2000-03-02 | 316,400 | 13.63 | 13.88 | 13.37 | 13.44 | 00:00:00 | 2000-03-03 | 413,200 | 13.44 | 13.75 | 13.37 | 13.56 | 00:00:00 | 2000-03-06 | 376,000 | 13.50 | 13.75 | 13.37 | 13.56 | 00:00:00 | 2000-03-07 | 518,600 | 13.50 | 13.69 | 12.44 | 12.62 | 00:00:00 | 2000-03-08 | 382,800 | 12.44 | 13.00 | 12.44 | 12.56 | 00:00:00 | 2000-03-09 | 498,400 | 12.62 | 12.88 | 12.44 | 12.81 | 00:00:00 | 2000-03-10 | 264,400 | 12.75 | 13.25 | 12.62 | 12.94 | 00:00:00 | 2000-03-13 | 461,600 | 12.81 | 13.25 | 12.75 | 12.81 | 00:00:00 | 2000-03-14 | 250,600 | 12.75 | 13.00 | 12.69 | 12.81 | 00:00:00 | 2000-03-15 | 351,200 | 12.81 | 13.75 | 12.81 | 13.56 | 00:00:00 | 2000-03-16 | 391,400 | 13.63 | 14.56 | 13.63 | 14.25 | 00:00:00 | 2000-03-17 | 482,800 | 14.19 | 14.31 | 13.81 | 13.94 | 00:00:00 | 2000-03-20 | 280,400 | 13.81 | 14.38 | 13.81 | 14.25 | 00:00:00 | 2000-03-21 | 321,800 | 14.25 | 14.75 | 14.12 | 14.56 | 00:00:00 | 2000-03-22 | 344,800 | 14.81 | 15.38 | 14.38 | 14.38 | 00:00:00 | 2000-03-23 | 535,200 | 14.44 | 14.75 | 13.69 | 14.69 | 00:00:00 | 2000-03-24 | 1,114,200 | 15.75 | 16.19 | 15.06 | 15.13 | 00:00:00 | 2000-03-27 | 793,600 | 15.00 | 15.56 | 15.00 | 15.25 | 00:00:00 | 2000-03-28 | 985,400 | 15.38 | 17.00 | 15.38 | 16.50 | 00:00:00 | 2000-03-29 | 886,200 | 17.50 | 17.50 | 17.00 | 17.19 | 00:00:00 | 2000-03-30 | 324,800 | 17.44 | 17.62 | 17.12 | 17.62 | 00:00:00 | 2000-03-31 | 573,200 | 17.38 | 17.87 | 17.12 | 17.81 | 00:00:00 | 2000-04-03 | 379,000 | 17.94 | 18.25 | 17.75 | 17.75 | 00:00:00 | 2000-04-04 | 563,800 | 17.94 | 18.75 | 17.50 | 18.25 | 00:00:00 | 2000-04-05 | 437,200 | 18.13 | 18.75 | 18.06 | 18.69 | 00:00:00 | 2000-04-06 | 410,600 | 18.81 | 18.81 | 18.13 | 18.13 | 00:00:00 | 2000-04-07 | 386,400 | 18.00 | 18.25 | 17.94 | 18.00 | 00:00:00 | 2000-04-10 | 446,600 | 18.25 | 18.50 | 17.81 | 18.50 | 00:00:00 | 2000-04-11 | 302,100 | 18.50 | 18.56 | 18.19 | 18.56 | 00:00:00 | 2000-04-12 | 264,200 | 18.31 | 19.44 | 18.31 | 18.81 | 00:00:00 | 2000-04-13 | 396,600 | 18.62 | 18.62 | 18.06 | 18.06 | 00:00:00 | 2000-04-14 | 612,000 | 18.13 | 18.13 | 17.00 | 17.31 | 00:00:00 | 2000-04-17 | 352,000 | 17.31 | 17.75 | 17.31 | 17.56 | 00:00:00 | 2000-04-18 | 284,600 | 17.44 | 17.69 | 17.12 | 17.44 | 00:00:00 | 2000-04-19 | 488,400 | 17.25 | 18.38 | 17.25 | 17.87 | 00:00:00 | 2000-04-20 | 294,800 | 17.87 | 19.19 | 17.87 | 19.00 | 00:00:00 | 2000-04-24 | 447,000 | 18.88 | 19.00 | 18.56 | 18.88 | 00:00:00 | 2000-04-25 | 255,300 | 18.81 | 19.25 | 18.62 | 19.25 | 00:00:00 | 2000-04-26 | 414,400 | 19.12 | 19.25 | 18.94 | 19.25 | 00:00:00 | 2000-04-27 | 534,900 | 19.00 | 19.06 | 18.50 | 18.62 | 00:00:00 | 2000-04-28 | 325,000 | 18.56 | 18.56 | 18.06 | 18.50 | 00:00:00 | 2000-05-01 | 392,100 | 18.13 | 18.56 | 17.50 | 18.25 | 00:00:00 | 2000-05-02 | 336,300 | 18.44 | 18.44 | 17.87 | 18.00 | 00:00:00 | 2000-05-03 | 261,000 | 18.13 | 18.13 | 17.00 | 17.19 | 00:00:00 | 2000-05-04 | 277,000 | 17.69 | 17.69 | 17.19 | 17.25 | 00:00:00 | 2000-05-05 | 451,600 | 17.25 | 18.44 | 17.25 | 18.13 | 00:00:00 | 2000-05-08 | 256,000 | 18.06 | 18.06 | 17.47 | 17.69 | 00:00:00 | 2000-05-09 | 270,200 | 17.81 | 18.06 | 17.50 | 18.00 | 00:00:00 | 2000-05-10 | 287,600 | 18.00 | 18.44 | 17.94 | 18.06 | 00:00:00 | 2000-05-11 | 426,400 | 18.25 | 18.62 | 18.19 | 18.62 | 00:00:00 | 2000-05-12 | 179,700 | 18.56 | 18.88 | 18.50 | 18.56 | 00:00:00 | 2000-05-15 | 216,200 | 18.50 | 18.75 | 18.44 | 18.44 | 00:00:00 | 2000-05-16 | 160,000 | 18.38 | 19.25 | 18.31 | 19.12 | 00:00:00 | 2000-05-17 | 477,200 | 19.00 | 19.06 | 18.38 | 18.69 | 00:00:00 | 2000-05-18 | 187,600 | 18.69 | 18.88 | 18.50 | 18.69 | 00:00:00 | 2000-05-19 | 401,800 | 18.56 | 18.69 | 18.06 | 18.31 | 00:00:00 | 2000-05-22 | 300,900 | 18.31 | 18.38 | 18.00 | 18.31 | 00:00:00 | 2000-05-23 | 388,800 | 18.31 | 18.94 | 18.25 | 18.75 | 00:00:00 | 2000-05-24 | 489,300 | 18.88 | 19.25 | 18.75 | 19.19 | 00:00:00 | 2000-05-25 | 652,400 | 19.00 | 19.00 | 18.25 | 18.56 | 00:00:00 | 2000-05-26 | 362,700 | 18.62 | 18.88 | 18.56 | 18.88 | 00:00:00 | 2000-05-30 | 246,900 | 18.88 | 18.88 | 18.25 | 18.38 | 00:00:00 | 2000-05-31 | 596,800 | 18.13 | 18.25 | 17.00 | 17.19 | 00:00:00 | 2000-06-01 | 558,400 | 17.12 | 17.19 | 16.88 | 17.00 | 00:00:00 | 2000-06-02 | 4,606 | 11.33 | 11.33 | 11.25 | 11.29 | 00:00:00 | 2000-06-05 | 290,100 | 17.00 | 17.00 | 16.69 | 16.75 | 00:00:00 | 2000-06-06 | 216,400 | 17.00 | 17.00 | 16.75 | 16.75 | 00:00:00 | 2000-06-07 | 161,600 | 16.88 | 16.88 | 16.69 | 16.81 | 00:00:00 | 2000-06-08 | 129,200 | 16.88 | 17.13 | 16.56 | 16.81 | 00:00:00 | 2000-06-09 | 3,283 | 11.13 | 11.42 | 11.00 | 11.04 | 00:00:00 | 2000-06-12 | 162,200 | 16.50 | 16.81 | 16.50 | 16.56 | 00:00:00 | 2000-06-13 | 122,000 | 16.44 | 16.81 | 16.44 | 16.56 | 00:00:00 | 2000-06-14 | 177,800 | 16.38 | 16.81 | 16.38 | 16.44 | 00:00:00 | 2000-06-15 | 241,200 | 16.56 | 17.19 | 16.50 | 16.81 | 00:00:00 | 2000-06-16 | 371,100 | 16.62 | 17.13 | 16.62 | 16.94 | 00:00:00 | 2000-06-19 | 487,200 | 16.94 | 17.37 | 16.00 | 16.31 | 00:00:00 | 2000-06-20 | 288,800 | 16.31 | 16.44 | 15.56 | 15.81 | 00:00:00 | 2000-06-21 | 229,400 | 15.94 | 16.06 | 15.44 | 15.69 | 00:00:00 | 2000-06-22 | 224,000 | 15.81 | 18.00 | 15.75 | 18.00 | 00:00:00 | 2000-06-23 | 651,300 | 16.50 | 16.69 | 16.19 | 16.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|