Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	112.51	113.57	112.11	112.47	92.084	613,400
2019-11-13	112.00	112.94	111.55	112.58	92.174	895,000
2019-11-12	114.34	114.68	109.75	112.44	92.059	931,800
2019-11-11	114.18	114.95	113.77	114.36	93.631	921,900
2019-11-08	113.36	114.91	113.25	114.91	94.081	989,000
2019-11-07	113.28	113.78	112.82	113.48	92.911	926,900
2019-11-06	112.97	113.04	111.81	112.79	92.346	837,100
2019-11-05	110.90	113.12	110.66	112.77	92.329	1,150,200
2019-11-04	112.19	112.50	110.72	110.95	90.839	1,072,500
2019-11-01	112.64	113.43	112.13	112.17	91.838	822,800
2019-10-31	113.17	113.66	111.94	112.27	91.920	865,100
2019-10-30	113.38	113.92	111.49	112.99	92.509	1,146,700
2019-10-29	113.22	113.90	111.92	113.75	93.132	1,666,100
2019-10-28	112.55	113.23	111.31	111.35	91.167	867,000
2019-10-25	110.10	112.71	110.10	112.37	92.002	1,102,000
2019-10-24	110.71	111.33	109.59	110.41	90.397	1,227,400
2019-10-23	108.85	110.43	108.58	110.40	90.389	1,196,300
2019-10-22	110.29	110.68	108.57	108.82	89.095	1,172,600
2019-10-21	110.47	111.52	110.00	110.16	90.192	1,021,000
2019-10-18	109.40	110.72	109.15	110.45	90.430	1,195,600
2019-10-17	110.49	110.49	109.09	109.14	89.357	1,007,700
2019-10-16	110.32	111.02	109.70	110.00	90.061	1,149,700
2019-10-15	110.66	110.91	109.81	110.29	90.299	1,275,400
2019-10-14	112.75	112.82	110.39	110.45	90.430	1,106,300
2019-10-11	113.05	114.13	112.82	113.04	92.550	1,424,000
2019-10-10	112.62	113.16	111.59	112.03	91.723	2,172,300
2019-10-09	113.37	113.60	112.16	112.47	92.084	2,019,500
2019-10-08	115.21	115.59	113.91	113.94	92.567	1,503,900
2019-10-07	116.21	116.41	115.29	115.79	94.070	1,210,900
2019-10-04	115.24	116.55	115.23	116.42	94.582	1,329,700
2019-10-03	115.80	116.51	113.98	115.45	93.793	1,782,800
2019-10-02	116.11	116.60	114.05	115.86	94.127	2,908,400
2019-10-01	118.28	118.87	116.31	117.01	95.061	1,735,800
2019-09-30	116.80	118.60	116.80	118.22	96.044	1,377,700
2019-09-27	116.68	117.35	115.54	116.36	94.533	1,113,000
2019-09-26	118.03	118.39	115.64	116.44	94.598	1,216,600
2019-09-25	118.00	119.14	117.71	118.50	96.271	1,555,800
2019-09-24	119.85	121.13	117.38	117.82	95.719	2,467,100
2019-09-23	119.70	120.03	118.40	119.19	96.832	1,528,500
2019-09-20	120.61	121.55	119.05	119.80	97.327	1,976,300
2019-09-19	122.02	123.91	120.44	120.68	98.042	4,339,900
2019-09-18	126.45	127.60	126.36	127.13	103.28	1,519,000
2019-09-17	127.29	127.94	124.83	126.00	102.36	1,330,200
2019-09-16	126.24	128.07	126.07	126.91	103.10	1,282,200
2019-09-13	126.23	128.41	125.96	127.34	103.45	1,088,100
2019-09-12	127.08	127.46	125.97	126.06	102.41	1,044,800
2019-09-11	127.45	127.99	126.47	127.20	103.34	977,300
2019-09-10	126.79	127.16	124.94	126.95	103.14	1,049,000
2019-09-09	125.87	127.71	125.07	127.57	103.64	1,166,600
2019-09-06	124.68	127.61	124.46	125.48	101.94	1,812,400
2019-09-05	123.17	124.78	121.83	124.06	100.79	1,020,000
2019-09-04	120.04	122.92	119.63	122.12	99.212	1,200,500
2019-09-03	120.57	121.45	118.62	119.52	97.100	805,800
2019-08-30	121.77	122.92	120.71	120.98	98.286	905,100
2019-08-29	120.49	122.46	120.37	121.84	98.985	941,800
2019-08-28	119.42	120.71	119.04	120.20	97.652	639,500
2019-08-27	121.20	121.47	119.15	119.52	97.100	1,118,100
2019-08-26	121.27	121.27	119.48	121.20	98.465	786,600
2019-08-23	120.85	122.71	120.05	120.53	97.921	1,038,000
2019-08-22	119.56	121.95	119.56	120.90	98.221	844,700

← NewerPage 30 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.