Darden Restaurants Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	121.10	121.10	117.94	118.58	98.434	1,735,200
2021-01-25	121.66	122.26	118.83	120.00	99.613	2,706,900
2021-01-22	124.02	124.94	121.85	121.98	101.26	1,196,300
2021-01-21	124.73	125.39	123.14	124.96	103.73	917,600
2021-01-20	123.68	126.00	123.58	124.56	103.40	1,075,000
2021-01-19	126.05	126.25	122.56	124.12	103.03	1,122,600
2021-01-15	122.00	123.11	119.00	121.08	100.51	1,597,300
2021-01-14	126.47	126.93	122.97	123.10	102.19	1,125,200
2021-01-13	126.51	127.30	124.28	124.86	103.65	850,300
2021-01-12	125.79	128.44	125.52	127.33	105.70	1,431,200
2021-01-11	122.55	126.00	121.75	125.26	103.98	905,600
2021-01-08	125.00	126.22	123.19	124.35	103.22	1,314,100
2021-01-07	121.21	124.57	120.63	123.95	102.89	1,614,500
2021-01-06	118.70	122.27	118.70	120.90	100.05	1,555,800
2021-01-05	115.95	118.20	115.56	118.10	97.735	913,900
2021-01-04	119.88	120.28	114.39	116.24	96.196	1,947,200
2020-12-31	117.22	120.00	116.40	119.12	98.579	759,800
2020-12-30	118.33	119.80	117.01	117.55	97.280	729,800
2020-12-29	117.69	118.61	116.62	118.56	98.116	1,010,800
2020-12-28	118.87	119.00	116.87	117.74	97.437	938,400
2020-12-24	119.09	119.94	117.31	117.89	97.562	507,400
2020-12-23	118.86	121.29	118.50	119.58	98.960	1,316,100
2020-12-22	116.79	119.94	115.43	119.64	99.010	1,377,300
2020-12-21	113.50	117.88	112.34	116.92	96.759	1,911,300
2020-12-18	117.90	120.97	115.25	116.16	96.130	3,851,200
2020-12-17	118.52	119.36	115.35	118.62	98.166	1,807,900
2020-12-16	113.57	118.20	113.42	116.49	96.403	1,674,800
2020-12-15	113.86	114.96	112.37	114.43	94.698	1,440,100
2020-12-14	114.35	115.68	111.15	112.51	93.109	1,347,000
2020-12-11	113.99	115.46	110.75	112.72	93.283	1,313,100
2020-12-10	114.05	115.90	112.16	115.44	95.534	1,437,200
2020-12-09	112.50	115.17	111.64	114.39	94.665	1,450,600
2020-12-08	111.45	112.42	110.24	111.65	92.398	1,598,900
2020-12-07	113.48	113.58	110.47	112.12	92.787	1,445,600
2020-12-04	113.38	114.93	112.82	114.82	95.021	2,790,800
2020-12-03	109.60	113.81	108.62	112.79	93.341	3,856,400
2020-12-02	109.46	110.25	107.72	109.63	90.726	1,766,200
2020-12-01	109.20	111.17	107.68	110.51	91.454	1,994,100
2020-11-30	109.11	109.25	105.49	107.98	89.360	2,667,700
2020-11-27	110.14	111.64	109.12	109.95	90.991	613,700
2020-11-25	110.37	111.01	108.54	110.58	91.512	1,179,500
2020-11-24	110.85	114.42	110.65	113.46	93.895	1,522,100
2020-11-23	111.45	111.96	108.78	109.58	90.685	1,830,800
2020-11-20	109.85	109.86	106.89	108.45	89.749	1,598,200
2020-11-19	108.80	110.29	107.65	109.80	90.867	1,409,800
2020-11-18	108.01	112.04	107.60	110.16	91.165	2,031,800
2020-11-17	110.34	110.60	107.13	108.53	89.816	1,424,100
2020-11-16	111.06	112.71	107.96	110.08	91.098	2,070,400
2020-11-13	106.56	107.89	105.55	107.59	89.038	1,653,200
2020-11-12	106.02	107.47	104.51	106.31	87.978	1,828,300
2020-11-11	113.93	113.93	105.52	107.08	88.616	2,634,800
2020-11-10	118.00	119.67	111.84	113.35	93.804	3,203,000
2020-11-09	115.92	125.96	112.80	120.55	99.763	6,141,700
2020-11-06	100.97	103.16	100.50	102.12	84.511	5,172,200
2020-11-05	96.690	101.52	96.690	101.52	84.014	2,770,700
2020-11-04	93.860	98.130	92.600	96.590	79.934	2,422,700
2020-11-03	93.000	93.770	92.080	93.100	77.046	1,259,100
2020-11-02	92.860	92.990	90.220	91.840	76.004	1,185,600
2020-10-30	91.710	93.050	89.340	91.920	76.070	1,492,400
2020-10-29	90.190	93.500	89.900	92.510	76.558	1,577,500

← NewerPage 25 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-11-10	10000:8939
2002-05-02	3:2

Dividends

Ex-date	Amount
2026-10-09	1.6200 USD
2026-07-10	1.6200 USD
2026-04-10	1.5000 USD
2026-01-09	1.5000 USD
2025-10-10	1.5000 USD
2025-07-10	1.5000 USD
2025-04-10	1.4000 USD
2025-01-10	1.4000 USD
2024-10-10	1.4000 USD
2024-07-10	1.4000 USD
2024-04-09	1.3100 USD
2024-01-09	1.3100 USD
2023-10-06	1.3100 USD
2023-07-07	1.3100 USD
2023-04-06	1.2100 USD
2023-01-09	1.2100 USD
2022-10-06	1.2100 USD
2022-07-07	1.2100 USD
2022-04-07	1.1000 USD
2022-01-07	1.1000 USD
2021-10-07	1.1000 USD
2021-07-08	1.1000 USD
2021-04-08	0.8800 USD
2021-01-07	0.3700 USD
2020-10-08	0.3000 USD
2020-01-09	0.8800 USD
2019-10-09	0.8800 USD
2019-07-09	0.8800 USD
2019-04-09	0.7500 USD
2019-01-09	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.