Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	72.020	74.880	71.750	74.720	61.653	2,995,600
2020-05-07	69.240	72.100	68.760	70.530	58.196	2,304,500
2020-05-06	69.680	71.230	68.200	68.210	56.281	2,553,300
2020-05-05	72.270	72.630	68.600	68.990	56.925	2,524,200
2020-05-04	67.140	70.700	66.020	70.620	58.270	2,043,000
2020-05-01	70.400	72.310	68.080	69.850	57.634	3,467,700
2020-04-30	76.940	77.540	72.790	73.790	60.885	3,299,100
2020-04-29	78.120	81.180	76.970	78.210	64.532	3,908,800
2020-04-28	76.410	77.110	71.220	74.800	61.719	4,122,700
2020-04-27	70.000	72.610	68.690	72.400	59.739	3,282,400
2020-04-24	67.690	69.300	65.750	68.820	56.785	3,508,600
2020-04-23	69.480	69.500	66.300	66.870	55.176	4,055,100
2020-04-22	64.980	69.460	64.970	68.300	56.356	6,672,400
2020-04-21	62.600	63.740	61.320	63.320	52.246	7,066,000
2020-04-20	61.340	64.550	61.010	61.790	50.984	2,397,700
2020-04-17	63.780	65.430	60.340	63.350	52.271	4,037,500
2020-04-16	58.690	59.990	56.510	57.980	47.840	2,995,500
2020-04-15	57.860	59.670	57.070	58.790	48.509	3,735,800
2020-04-14	63.370	64.700	60.720	61.150	50.456	3,110,800
2020-04-13	65.000	65.190	59.800	60.890	50.241	2,192,100
2020-04-09	67.970	69.170	62.130	64.340	53.088	4,871,900
2020-04-08	62.160	65.350	59.380	63.570	52.453	4,056,600
2020-04-07	57.640	63.340	56.600	58.960	48.649	6,526,200
2020-04-06	49.200	55.880	49.000	52.400	43.236	4,857,900
2020-04-03	44.240	46.390	43.180	45.480	37.526	3,640,600
2020-04-02	46.280	49.650	43.110	44.310	36.561	4,708,200
2020-04-01	50.300	51.150	45.000	46.020	37.972	6,602,900
2020-03-31	56.900	59.000	53.110	54.460	44.936	6,167,900
2020-03-30	53.040	57.840	51.020	56.850	46.908	4,062,600
2020-03-27	56.570	57.710	52.500	54.660	45.101	6,019,800
2020-03-26	58.480	62.440	56.300	60.560	49.969	4,744,200
2020-03-25	56.660	67.720	54.000	58.450	48.228	7,946,600
2020-03-24	45.130	55.200	45.000	53.890	44.466	8,707,600
2020-03-23	39.880	42.240	37.150	41.030	33.855	7,799,000
2020-03-20	45.500	45.820	37.060	39.000	32.180	8,879,200
2020-03-19	33.730	46.540	30.500	42.420	35.002	10,989,700
2020-03-18	37.170	39.070	26.150	34.160	28.186	8,833,600
2020-03-17	49.900	50.160	35.940	41.930	34.597	9,908,500
2020-03-16	58.240	58.360	46.170	49.210	40.604	4,490,200
2020-03-13	63.960	65.400	59.290	65.320	53.897	4,062,300
2020-03-12	62.970	67.350	57.270	59.170	48.822	4,078,700
2020-03-11	79.050	79.290	69.700	70.210	57.932	3,773,100
2020-03-10	80.860	82.690	76.360	82.600	68.155	2,301,300
2020-03-09	82.070	82.630	77.230	77.430	63.889	2,492,100
2020-03-06	84.470	90.510	83.790	88.150	72.734	2,449,200
2020-03-05	94.410	94.410	87.380	87.950	72.569	2,700,400
2020-03-04	96.550	96.940	93.430	95.060	78.436	1,789,200
2020-03-03	98.470	100.40	94.460	95.310	78.642	1,693,800
2020-03-02	97.750	98.870	95.560	98.800	81.522	2,405,300
2020-02-28	96.520	100.76	94.230	97.500	80.449	2,593,000
2020-02-27	104.25	104.51	99.300	99.360	81.984	3,096,600
2020-02-26	111.90	112.51	107.04	107.07	88.345	2,085,200
2020-02-25	118.44	118.44	111.66	111.75	92.207	1,481,600
2020-02-24	119.09	119.77	117.34	117.89	97.273	1,177,500
2020-02-21	119.98	121.39	119.96	121.10	99.922	1,372,200
2020-02-20	120.40	121.00	119.42	120.68	99.575	757,400
2020-02-19	120.81	121.22	119.96	120.68	99.575	905,300
2020-02-18	121.16	121.41	119.01	120.49	99.418	1,062,800
2020-02-14	122.48	122.63	121.33	121.71	100.43	736,900
2020-02-13	122.12	122.43	121.27	122.27	100.89	1,081,100

← NewerPage 28 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.