La bourse ferme dans 4 h 10 min

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
152,29-0,68 (-0,44 %)
À la clôture : 04:00PM EDT
150,51 -1,78 (-1,17 %)
Avant Bourse : 07:01AM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024154,01154,01152,06152,29152,29890 300
17 avr. 2024154,77155,23152,28152,97152,971 093 800
16 avr. 2024153,94155,01152,44154,14154,141 066 500
15 avr. 2024153,64155,26153,41154,06154,061 126 600
12 avr. 2024154,31154,56151,54153,05153,051 423 500
11 avr. 2024156,26156,41153,31155,01155,011 290 600
10 avr. 2024156,63156,63154,89155,90155,901 089 800
09 avr. 2024156,88158,40156,22158,31158,31927 100
09 avr. 20241.31 Dividende
08 avr. 2024156,42158,77156,42157,94156,631 484 400
05 avr. 2024158,10158,16156,25156,35155,051 467 800
04 avr. 2024163,88165,50157,99158,51157,201 827 400
03 avr. 2024163,99164,61162,70162,98161,631 230 700
02 avr. 2024166,74167,16163,48163,98162,621 072 000
01 avr. 2024166,70167,76165,21167,24165,851 478 900
28 mars 2024167,45168,00166,91167,15165,76975 000
27 mars 2024163,85166,98163,85166,97165,591 129 100
26 mars 2024163,39164,78162,37163,50162,141 309 300
25 mars 2024164,21164,84162,05162,70161,352 116 200
22 mars 2024164,10165,67162,54165,11163,741 675 900
21 mars 2024164,73168,08162,21163,24161,893 891 900
20 mars 2024174,28175,12173,81174,58173,131 359 300
19 mars 2024173,14174,43172,66174,09172,651 121 400
18 mars 2024171,00173,75171,00172,87171,441 195 900
15 mars 2024170,92173,80170,92171,96170,532 552 500
14 mars 2024174,41174,70170,75171,77170,35889 900
13 mars 2024172,80175,41172,80174,57173,121 080 500
12 mars 2024171,38172,96171,23172,32170,89805 300
11 mars 2024170,90172,58170,36171,81170,38853 900
08 mars 2024172,75173,65171,21171,57170,15870 500
07 mars 2024175,93176,11172,32173,19171,751 275 300
06 mars 2024174,02176,06173,81175,89174,43799 500
05 mars 2024173,80176,08173,44174,41172,96899 000
04 mars 2024172,50176,84171,98174,05172,611 542 000
01 mars 2024170,62171,35169,04171,29169,87866 100
29 févr. 2024171,42171,42168,87170,71169,291 544 000
28 févr. 2024169,47170,93169,09170,45169,04941 700
27 févr. 2024169,69170,81168,98169,53168,121 336 000
26 févr. 2024170,00170,95169,44169,54168,131 147 700
23 févr. 2024168,04169,82168,04169,51168,10872 600
22 févr. 2024167,60168,91166,98168,47167,071 283 400
21 févr. 2024165,46167,60165,45166,44165,06964 100
20 févr. 2024161,88167,04161,88165,31163,941 567 500
16 févr. 2024161,82165,36161,76162,46161,11998 700
15 févr. 2024161,77163,17160,54162,38161,03787 300
14 févr. 2024162,61162,61160,00161,15159,81877 800
13 févr. 2024163,34163,34160,85162,29160,94976 900
12 févr. 2024167,50167,94164,80165,35163,981 081 700
09 févr. 2024167,96168,50167,16167,66166,27574 800
08 févr. 2024167,04169,00166,06168,18166,79586 400
07 févr. 2024166,76168,32165,95166,04164,66978 200
06 févr. 2024164,43167,68163,94165,92164,541 065 800
05 févr. 2024165,39165,61162,91164,51163,15845 400
02 févr. 2024166,39167,42164,30166,52165,14881 000
01 févr. 2024163,23167,23162,51167,23165,841 108 300
31 janv. 2024164,86165,68162,24162,58161,231 033 700
30 janv. 2024163,22163,97162,20163,79162,431 004 100
29 janv. 2024161,08163,62160,58163,62162,26889 700
26 janv. 2024162,50162,91160,61160,99159,65556 100
25 janv. 2024162,21162,91161,11162,12160,78851 400
24 janv. 2024162,06162,59159,98161,66160,321 184 500
23 janv. 2024162,16163,07160,82161,66160,32794 200
22 janv. 2024159,63161,93159,02161,59160,251 119 300
19 janv. 2024160,36160,36157,66159,24157,921 004 600
18 janv. 2024158,43160,21157,15159,92158,59848 600
17 janv. 2024156,49158,37155,66157,71156,40904 900
16 janv. 2024156,53157,23154,74157,17155,871 428 600
12 janv. 2024160,29160,29157,00157,13155,83976 600
11 janv. 2024160,67161,13156,74159,99158,661 161 900
10 janv. 2024161,49161,85159,29161,04159,70881 600
09 janv. 2024161,00162,02160,34161,60160,26888 500
09 janv. 20241.31 Dividende
08 janv. 2024162,37164,06160,79163,95161,291 297 700
05 janv. 2024161,15162,18160,76162,08159,451 003 100
04 janv. 2024160,45161,66160,28161,00158,391 024 500
03 janv. 2024162,76163,00160,31160,40157,801 146 300
02 janv. 2024163,43165,67162,19162,28159,651 298 400
29 déc. 2023164,19164,71163,57164,30161,64772 200
28 déc. 2023163,63164,74163,48164,27161,61744 500
27 déc. 2023164,12164,12162,47163,55160,90812 600
26 déc. 2023161,75164,10161,75163,99161,33622 400
22 déc. 2023162,09162,50161,00161,84159,22745 800
21 déc. 2023163,71163,71161,63162,21159,58826 000
20 déc. 2023164,96165,33161,93162,14159,511 073 200
19 déc. 2023167,78168,30165,00165,46162,781 175 900
18 déc. 2023163,16167,24162,25167,17164,461 447 800
15 déc. 2023155,40163,16153,51162,49159,853 401 900
14 déc. 2023163,69164,28161,54163,09160,441 892 900
13 déc. 2023158,93162,82158,93162,46159,83967 500
12 déc. 2023161,60162,13160,34161,08158,47785 700
11 déc. 2023160,08161,62158,78161,20158,59978 700
08 déc. 2023161,04161,37158,57158,95156,37781 200
07 déc. 2023161,79161,79160,28161,09158,48810 000
06 déc. 2023161,10162,50160,91161,26158,64749 500
05 déc. 2023160,63161,34159,59160,04157,44725 100
04 déc. 2023159,50161,66159,01161,00158,391 026 500
01 déc. 2023156,48160,21156,19159,91157,32803 300
30 nov. 2023155,63156,69154,02156,47153,93767 300
29 nov. 2023156,26156,26154,48155,73153,20785 200
28 nov. 2023156,55156,70154,99155,43152,91754 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...