Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DRI.US
195.97+0.23(+0.12%)(czas lokalny: 15.07.2026 16:00)Darden Restaurants, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 195.14 | 199.25 | 193.48 | 195.97 | 371 852 | 0 |
| 14.07.2026 | 196.53 | 197.88 | 193.95 | 195.76 | 413 380 | 0 |
| 13.07.2026 | 205.98 | 205.98 | 196.21 | 196.76 | 567 877 | 0 |
| 10.07.2026 | 202.03 | 206.69 | 201.74 | 204.28 | 415 980 | 0 |
| 09.07.2026 | 201.46 | 205.11 | 200.03 | 201.75 | 441 757 | 0 |
| 08.07.2026 | 203.71 | 203.71 | 199.00 | 201.01 | 441 020 | 0 |
| 07.07.2026 | 205.55 | 209.37 | 203.83 | 204.51 | 1 007 046 | 0 |
| 06.07.2026 | 204.25 | 204.47 | 200.00 | 203.07 | 394 759 | 0 |
| 02.07.2026 | 202.98 | 205.59 | 200.03 | 204.17 | 481 902 | 0 |
| 01.07.2026 | 206.43 | 207.18 | 201.90 | 201.90 | 297 912 | 0 |
| 30.06.2026 | 205.90 | 206.90 | 203.80 | 205.95 | 415 692 | 0 |
| 29.06.2026 | 211.66 | 212.12 | 204.52 | 205.72 | 679 673 | 0 |
| 26.06.2026 | 212.25 | 213.94 | 208.47 | 213.55 | 587 624 | 0 |
| 25.06.2026 | 211.32 | 215.94 | 207.56 | 212.67 | 1 005 960 | 0 |
| 24.06.2026 | 211.44 | 216.38 | 211.05 | 213.44 | 661 047 | 0 |
| 23.06.2026 | 208.91 | 214.22 | 208.80 | 210.60 | 464 228 | 0 |
| 22.06.2026 | 214.04 | 218.63 | 209.07 | 211.99 | 499 608 | 0 |
| 18.06.2026 | 214.20 | 219.28 | 212.76 | 213.31 | 389 006 | 0 |
| 17.06.2026 | 209.03 | 215.33 | 208.02 | 211.21 | 296 052 | 0 |
| 16.06.2026 | 207.84 | 211.01 | 207.42 | 209.12 | 299 225 | 0 |
| 15.06.2026 | 209.01 | 212.50 | 208.72 | 208.81 | 391 923 | 0 |
| 12.06.2026 | 214.14 | 214.14 | 209.92 | 211.50 | 370 412 | 0 |
| 11.06.2026 | 204.75 | 210.97 | 204.75 | 210.75 | 350 473 | 0 |
| 10.06.2026 | 201.26 | 206.03 | 201.26 | 203.57 | 197 340 | 0 |
| 09.06.2026 | 196.00 | 201.15 | 196.00 | 200.86 | 211 995 | 0 |
| 08.06.2026 | 195.78 | 197.53 | 193.98 | 196.00 | 135 798 | 0 |
| 05.06.2026 | 194.77 | 198.78 | 194.77 | 198.06 | 153 738 | 0 |
| 04.06.2026 | 200.23 | 200.23 | 191.64 | 193.51 | 206 462 | 0 |
| 03.06.2026 | 197.21 | 200.84 | 196.71 | 198.24 | 147 500 | 0 |
| 02.06.2026 | 199.76 | 199.76 | 196.04 | 198.29 | 165 658 | 0 |
| 01.06.2026 | 202.89 | 204.41 | 201.15 | 202.03 | 179 984 | 0 |
| 29.05.2026 | 203.51 | 208.16 | 203.29 | 204.07 | 246 808 | 0 |
| 28.05.2026 | 205.26 | 207.38 | 203.23 | 204.46 | 136 028 | 0 |
| 27.05.2026 | 207.83 | 210.33 | 205.84 | 206.02 | 115 552 | 0 |
| 26.05.2026 | 203.51 | 204.67 | 202.37 | 203.74 | 136 264 | 0 |
| 22.05.2026 | 198.38 | 204.36 | 198.38 | 203.44 | 249 826 | 0 |
| 21.05.2026 | 195.97 | 199.03 | 193.81 | 197.09 | 107 296 | 0 |
| 20.05.2026 | 194.78 | 198.64 | 192.01 | 197.20 | 102 906 | 0 |
| 19.05.2026 | 192.40 | 194.87 | 190.62 | 193.81 | 68 432 | 0 |
| 18.05.2026 | 194.31 | 195.26 | 191.86 | 193.82 | 172 332 | 0 |
| 15.05.2026 | 195.12 | 197.03 | 193.98 | 195.93 | 68 652 | 0 |
| 14.05.2026 | 193.45 | 197.09 | 193.13 | 194.44 | 137 532 | 0 |
| 13.05.2026 | 197.26 | 198.33 | 190.13 | 192.67 | 172 724 | 0 |
| 12.05.2026 | 196.53 | 202.83 | 196.02 | 199.10 | 237 124 | 0 |
| 11.05.2026 | 196.76 | 197.40 | 193.88 | 195.85 | 195 542 | 0 |
| 08.05.2026 | 199.60 | 200.81 | 194.83 | 196.23 | 68 699 | 0 |
| 07.05.2026 | 193.24 | 195.87 | 190.05 | 195.16 | 74 132 | 0 |
| 06.05.2026 | 199.24 | 199.44 | 195.02 | 195.69 | 65 609 | 0 |
| 05.05.2026 | 192.24 | 196.67 | 191.63 | 194.51 | 64 212 | 0 |
| 04.05.2026 | 193.86 | 195.86 | 190.10 | 192.05 | 81 415 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
