Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	93.670	93.820	89.890	90.190	74.638	2,993,100
2020-10-27	95.550	96.540	94.670	95.840	79.314	1,691,800
2020-10-26	98.720	98.720	94.020	95.400	78.950	1,440,000
2020-10-23	100.52	100.52	96.540	99.530	82.368	1,454,300
2020-10-22	97.790	99.900	97.250	99.820	82.608	882,700
2020-10-21	97.940	98.070	96.700	97.690	80.845	873,300
2020-10-20	97.320	99.340	96.410	98.340	81.383	1,201,200
2020-10-19	99.590	100.48	96.130	96.610	79.951	1,238,900
2020-10-16	100.10	100.50	98.300	98.940	81.879	1,198,300
2020-10-15	98.110	101.09	97.870	100.13	82.864	1,183,200
2020-10-14	98.960	100.38	98.670	99.230	82.119	1,288,000
2020-10-13	99.300	100.05	97.570	98.760	81.730	1,675,200
2020-10-12	101.40	101.79	99.870	100.17	82.897	1,624,200
2020-10-09	103.26	103.28	101.79	101.99	84.403	1,380,000
2020-10-08	101.98	103.72	100.41	103.38	85.554	1,355,000
2020-10-07	102.55	103.37	100.77	101.46	83.716	1,523,000
2020-10-06	103.81	104.61	100.83	101.25	83.543	2,364,600
2020-10-05	105.06	105.70	102.43	103.71	85.573	1,594,500
2020-10-02	101.50	105.65	101.23	104.21	85.986	2,011,900
2020-10-01	101.80	104.98	100.84	104.88	86.538	2,053,400
2020-09-30	100.18	103.06	100.18	100.74	83.122	2,421,000
2020-09-29	101.28	101.75	98.390	100.80	83.172	2,288,800
2020-09-28	98.670	101.29	97.270	100.58	82.990	3,217,900
2020-09-25	98.600	99.620	95.700	97.170	80.177	3,601,800
2020-09-24	92.410	99.600	92.310	97.310	80.292	7,289,300
2020-09-23	91.270	91.460	88.940	90.000	74.261	2,949,100
2020-09-22	88.120	90.000	87.450	89.980	74.244	1,601,300
2020-09-21	86.090	87.850	85.380	87.780	72.429	2,070,100
2020-09-18	91.100	93.070	89.200	89.970	74.236	2,035,200
2020-09-17	92.110	93.100	90.550	91.620	75.597	1,777,100
2020-09-16	93.370	94.750	92.570	92.970	76.711	1,920,500
2020-09-15	91.250	94.450	90.340	93.380	77.049	1,815,700
2020-09-14	88.070	91.790	87.860	91.610	75.589	1,563,800
2020-09-11	89.950	89.960	84.910	86.800	71.620	1,960,200
2020-09-10	88.570	91.240	88.510	89.950	74.219	1,727,200
2020-09-09	89.430	89.810	88.060	88.580	73.089	1,888,900
2020-09-08	88.580	92.080	88.290	89.120	73.534	2,200,700
2020-09-04	90.050	91.340	87.650	89.280	73.667	1,469,600
2020-09-03	90.140	92.320	87.840	89.100	73.518	1,906,100
2020-09-02	87.800	90.610	87.280	90.310	74.516	1,804,500
2020-09-01	85.930	87.520	85.190	87.140	71.901	1,919,900
2020-08-31	89.900	89.930	86.670	86.670	71.513	1,936,200
2020-08-28	86.840	90.440	86.030	89.860	74.145	2,932,000
2020-08-27	83.880	87.370	83.780	85.760	70.762	2,312,000
2020-08-26	82.300	83.450	81.990	82.730	68.262	1,520,300
2020-08-25	83.690	84.290	81.640	82.610	68.163	1,695,200
2020-08-24	83.630	84.030	82.150	82.880	68.386	1,629,900
2020-08-21	81.310	83.470	80.980	82.710	68.245	2,086,200
2020-08-20	79.390	81.360	78.850	80.910	66.760	1,181,500
2020-08-19	81.260	82.480	79.410	79.870	65.902	3,074,800
2020-08-18	83.910	83.920	81.710	82.830	68.345	1,640,100
2020-08-17	83.620	84.210	82.490	83.900	69.227	1,519,300
2020-08-14	84.210	85.100	83.750	84.070	69.368	1,654,700
2020-08-13	84.500	85.470	83.840	84.550	69.764	2,035,100
2020-08-12	85.130	85.200	83.600	84.600	69.805	2,726,500
2020-08-11	83.430	85.980	81.780	84.140	69.425	4,441,200
2020-08-10	79.750	82.630	79.750	81.530	67.272	2,636,600
2020-08-07	76.000	79.080	75.540	79.060	65.234	2,655,400
2020-08-06	75.130	77.100	75.110	76.490	63.113	1,714,500
2020-08-05	77.470	78.230	74.910	75.750	62.503	1,656,800

← NewerPage 26 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.