Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	122.65	124.01	122.24	122.45	101.04	1,150,400
2020-02-11	121.89	122.42	120.67	122.23	100.85	1,565,100
2020-02-10	120.62	121.97	120.24	121.79	100.49	979,800
2020-02-07	121.50	121.95	120.21	120.71	99.600	1,555,400
2020-02-06	117.98	121.80	117.86	121.50	100.25	2,089,300
2020-02-05	115.91	117.63	115.55	117.48	96.935	1,700,800
2020-02-04	115.89	116.74	115.55	115.56	95.351	1,511,700
2020-02-03	117.13	117.13	114.88	114.92	94.823	1,343,600
2020-01-31	118.30	118.49	115.83	116.43	96.068	1,081,700
2020-01-30	118.47	118.57	116.33	118.21	97.537	1,336,100
2020-01-29	117.81	119.59	116.44	119.21	98.362	1,124,700
2020-01-28	116.84	117.87	116.63	117.45	96.910	1,391,800
2020-01-27	115.90	116.99	115.88	116.38	96.027	1,133,500
2020-01-24	117.75	117.77	116.56	117.09	96.613	1,080,200
2020-01-23	114.95	117.72	114.70	117.62	97.050	1,525,100
2020-01-22	114.82	115.45	114.64	114.98	94.872	1,423,000
2020-01-21	113.11	114.69	113.01	114.55	94.517	1,502,800
2020-01-17	113.28	113.75	112.96	113.52	93.667	1,050,200
2020-01-16	111.12	113.85	110.73	113.01	93.247	2,681,700
2020-01-15	112.21	112.64	111.25	111.29	91.827	1,511,300
2020-01-14	112.84	112.84	111.66	112.21	92.586	2,080,700
2020-01-13	114.55	114.89	113.05	113.25	93.445	1,517,400
2020-01-10	114.58	114.83	113.56	114.55	94.517	1,146,100
2020-01-09	113.42	115.50	112.65	114.39	94.385	1,906,700
2020-01-08	112.25	114.07	111.82	113.85	93.214	1,675,800
2020-01-07	112.21	113.48	111.73	112.15	91.822	1,901,800
2020-01-06	112.12	113.15	111.63	113.12	92.616	1,595,900
2020-01-03	111.56	112.52	110.88	112.38	92.010	1,371,300
2020-01-02	109.80	112.26	109.39	112.26	91.912	2,745,500
2019-12-31	109.01	109.34	107.96	109.01	89.251	1,601,000
2019-12-30	108.00	109.00	107.49	108.96	89.210	1,478,600
2019-12-27	108.24	108.52	107.30	108.01	88.432	1,520,600
2019-12-26	108.87	109.38	108.04	108.91	89.169	1,013,500
2019-12-24	108.70	108.95	108.15	108.50	88.833	668,500
2019-12-23	109.94	109.94	107.91	108.70	88.997	1,871,900
2019-12-20	110.00	111.85	109.30	110.24	90.258	3,928,700
2019-12-19	112.04	113.00	109.03	109.03	89.267	5,406,000
2019-12-18	116.33	116.81	115.02	116.31	95.228	1,610,500
2019-12-17	115.52	116.46	115.41	116.01	94.982	1,041,300
2019-12-16	116.17	116.60	115.10	116.02	94.990	925,900
2019-12-13	115.93	116.40	114.95	115.58	94.630	918,800
2019-12-12	116.26	117.22	115.85	116.27	95.195	1,054,700
2019-12-11	118.57	118.88	117.33	117.44	96.153	995,400
2019-12-10	118.10	118.76	117.71	118.58	97.086	1,071,600
2019-12-09	119.96	119.97	118.10	118.10	96.693	1,369,700
2019-12-06	119.05	119.98	118.60	119.83	98.110	977,800
2019-12-05	118.24	118.82	117.33	118.49	97.012	1,308,400
2019-12-04	118.30	118.84	117.30	117.95	96.570	1,069,500
2019-12-03	118.73	118.93	117.05	118.47	96.996	1,316,600
2019-12-02	118.49	119.44	117.99	119.32	97.692	997,600
2019-11-29	117.67	119.28	117.25	118.44	96.972	803,500
2019-11-27	117.75	118.22	117.25	117.46	96.169	885,800
2019-11-26	115.79	117.30	115.43	117.19	95.948	1,578,400
2019-11-25	115.26	116.35	114.71	115.66	94.695	894,300
2019-11-22	113.84	114.86	112.94	114.67	93.885	645,600
2019-11-21	115.13	115.27	113.21	113.49	92.919	696,200
2019-11-20	113.68	115.20	113.48	114.75	93.950	908,500
2019-11-19	113.44	113.91	112.89	113.49	92.919	1,020,900
2019-11-18	112.45	114.01	112.29	113.28	92.747	2,205,500
2019-11-15	112.95	113.18	111.97	112.60	92.190	1,256,300

← NewerPage 29 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.