Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	74.710	77.410	74.710	76.480	63.105	1,742,000
2020-08-03	76.220	76.330	73.880	74.490	61.463	1,871,600
2020-07-31	78.480	78.480	75.770	75.900	62.626	2,718,900
2020-07-30	77.200	78.910	76.450	78.550	64.813	1,532,800
2020-07-29	76.690	79.240	76.450	78.840	65.052	2,110,600
2020-07-28	74.800	77.030	74.220	75.840	62.577	2,306,100
2020-07-27	78.130	78.210	75.620	76.370	63.014	2,379,500
2020-07-24	76.090	78.800	75.170	78.640	64.887	1,783,700
2020-07-23	76.500	77.380	74.800	76.170	62.849	1,554,000
2020-07-22	74.820	78.110	74.650	77.390	63.856	1,397,300
2020-07-21	75.290	76.410	74.800	75.500	62.296	1,862,700
2020-07-20	76.830	77.020	73.040	74.290	61.298	1,977,200
2020-07-17	76.670	77.630	75.940	77.510	63.955	2,224,100
2020-07-16	79.150	79.440	75.500	76.690	63.278	2,373,100
2020-07-15	75.350	79.280	75.100	79.120	65.283	3,042,700
2020-07-14	72.430	73.090	71.020	72.930	60.176	1,741,100
2020-07-13	74.310	76.110	71.410	72.900	60.151	3,578,400
2020-07-10	70.000	72.190	69.960	72.090	59.483	1,974,600
2020-07-09	73.940	73.940	69.770	71.340	58.864	2,369,700
2020-07-08	71.000	73.540	70.980	73.120	60.333	2,008,500
2020-07-07	74.300	74.920	72.070	72.190	59.565	2,220,500
2020-07-06	75.630	76.000	72.800	74.990	61.876	3,023,300
2020-07-02	77.970	78.100	74.080	74.780	61.702	3,669,800
2020-07-01	75.340	77.130	73.860	76.110	62.800	3,791,300
2020-06-30	75.540	76.280	74.280	75.770	62.519	2,987,800
2020-06-29	73.950	77.250	71.840	76.630	63.229	3,880,700
2020-06-26	74.580	74.890	70.330	72.950	60.192	7,299,600
2020-06-25	74.340	76.430	72.270	74.590	61.546	6,345,800
2020-06-24	72.990	73.830	68.910	70.810	58.427	4,127,400
2020-06-23	73.000	75.440	72.390	75.350	62.173	3,107,600
2020-06-22	69.790	71.420	68.680	71.350	58.872	3,835,600
2020-06-19	75.510	75.690	70.060	70.270	57.981	6,749,900
2020-06-18	73.000	75.510	72.060	74.130	61.166	2,295,700
2020-06-17	77.210	77.210	73.860	74.190	61.215	2,495,800
2020-06-16	80.410	81.460	76.310	76.710	63.295	3,040,900
2020-06-15	72.800	77.870	72.210	76.500	63.122	2,501,300
2020-06-12	76.240	76.660	71.920	75.940	62.659	3,046,800
2020-06-11	72.000	75.370	70.780	72.930	60.176	4,509,700
2020-06-10	80.780	80.940	76.720	77.770	64.169	2,890,600
2020-06-09	82.800	82.800	79.600	80.890	66.744	3,284,600
2020-06-08	88.820	88.820	83.450	84.740	69.920	3,906,100
2020-06-05	91.870	92.070	84.960	85.590	70.622	3,542,100
2020-06-04	85.350	88.220	83.820	86.040	70.993	3,023,900
2020-06-03	79.270	86.510	79.020	85.930	70.902	4,058,200
2020-06-02	78.950	79.560	77.140	78.120	64.458	1,996,100
2020-06-01	77.000	79.350	76.860	78.310	64.615	2,337,100
2020-05-29	78.070	79.470	75.870	76.860	63.419	4,400,300
2020-05-28	82.400	82.400	78.750	79.500	65.597	2,835,400
2020-05-27	81.450	81.700	78.270	81.560	67.297	3,074,000
2020-05-26	79.710	80.790	78.010	78.470	64.747	3,052,800
2020-05-22	77.690	77.980	75.140	75.630	62.404	2,551,900
2020-05-21	78.010	78.240	75.580	77.220	63.716	2,855,400
2020-05-20	78.000	78.930	76.350	78.320	64.623	3,942,500
2020-05-19	75.000	78.000	72.620	75.820	62.560	3,251,300
2020-05-18	74.540	76.560	74.350	75.450	62.255	2,982,100
2020-05-15	66.000	70.110	65.350	69.610	57.436	2,528,900
2020-05-14	63.000	67.230	61.210	66.660	55.002	3,676,700
2020-05-13	69.570	69.650	63.420	65.880	54.359	3,964,800
2020-05-12	74.560	75.130	68.870	70.320	58.022	3,604,100
2020-05-11	73.290	75.130	72.490	73.930	61.001	2,728,600

← NewerPage 27 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.