Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	119.34	119.98	118.52	119.53	97.108	947,200
2019-08-20	119.42	119.68	117.36	118.87	96.572	698,600
2019-08-19	118.46	120.33	117.89	119.57	97.141	921,800
2019-08-16	115.32	117.65	115.10	117.10	95.134	839,900
2019-08-15	116.78	117.25	114.64	114.91	93.355	1,480,000
2019-08-14	120.00	120.32	116.78	116.80	94.890	1,173,600
2019-08-13	120.69	122.92	119.92	121.16	98.432	899,500
2019-08-12	122.13	122.73	118.13	120.66	98.026	1,038,200
2019-08-09	121.72	123.89	120.81	122.43	99.464	1,513,900
2019-08-08	119.43	122.09	118.89	122.05	99.155	1,075,900
2019-08-07	117.36	119.37	116.37	118.93	96.621	1,092,800
2019-08-06	118.31	119.36	117.72	117.89	95.776	974,500
2019-08-05	118.76	119.80	116.72	118.02	95.881	1,000,400
2019-08-02	120.94	121.80	119.85	120.09	97.563	890,200
2019-08-01	121.60	122.06	120.12	120.88	98.205	977,900
2019-07-31	124.12	124.12	120.14	121.56	98.757	1,159,200
2019-07-30	126.13	126.35	123.75	124.68	101.29	651,400
2019-07-29	125.96	126.75	125.13	126.62	102.87	1,009,900
2019-07-26	124.26	126.34	123.71	125.96	102.33	827,500
2019-07-25	124.01	124.33	123.00	123.59	100.41	955,300
2019-07-24	125.19	126.07	123.57	124.24	100.93	989,800
2019-07-23	126.16	126.45	124.69	125.16	101.68	954,400
2019-07-22	124.73	125.78	124.06	125.46	101.93	941,800
2019-07-19	123.88	125.14	123.22	124.41	101.07	999,000
2019-07-18	122.42	124.10	121.96	124.07	100.80	988,900
2019-07-17	123.44	123.89	121.26	122.21	99.285	1,437,900
2019-07-16	124.18	125.47	123.13	123.21	100.10	1,511,900
2019-07-15	124.98	125.99	124.71	125.42	101.89	842,600
2019-07-12	123.02	125.14	122.73	124.76	101.36	1,000,800
2019-07-11	121.73	122.73	120.91	122.33	99.383	958,500
2019-07-10	122.62	123.21	120.71	121.50	98.709	1,128,300
2019-07-09	123.92	124.83	122.15	122.58	99.586	1,370,800
2019-07-08	123.27	125.18	122.50	124.98	100.82	1,860,100
2019-07-05	121.87	123.68	121.31	123.64	99.740	630,200
2019-07-03	120.95	122.44	120.95	121.71	98.183	605,900
2019-07-02	121.60	121.68	120.32	120.83	97.473	1,076,400
2019-07-01	122.87	123.31	120.35	121.59	98.086	1,201,300
2019-06-28	120.99	121.99	120.17	121.73	98.199	2,434,900
2019-06-27	120.00	121.70	119.71	121.54	98.046	1,047,100
2019-06-26	123.02	123.45	119.27	120.01	96.812	1,788,600
2019-06-25	122.39	123.90	122.08	123.14	99.337	1,561,500
2019-06-24	121.62	123.97	121.50	121.99	98.409	2,263,700
2019-06-21	119.04	121.45	118.67	121.23	97.796	2,277,600
2019-06-20	114.85	119.84	112.50	118.67	95.731	4,003,800
2019-06-19	117.91	119.26	115.78	117.41	94.714	2,491,700
2019-06-18	118.34	119.39	117.25	117.93	95.134	2,129,500
2019-06-17	119.83	119.98	116.93	118.31	95.440	1,833,000
2019-06-14	118.76	120.19	118.62	119.68	96.545	895,300
2019-06-13	118.11	119.50	118.01	118.90	95.916	1,265,900
2019-06-12	119.84	120.02	117.13	117.81	95.037	1,143,600
2019-06-11	119.57	120.77	118.72	119.03	96.021	1,094,900
2019-06-10	121.61	122.75	118.46	118.98	95.981	886,400
2019-06-07	121.34	122.64	121.01	121.32	97.868	1,146,000
2019-06-06	118.00	121.37	117.75	120.68	97.352	1,114,600
2019-06-05	118.29	118.56	117.18	118.01	95.198	1,210,500
2019-06-04	117.05	119.57	116.85	118.02	95.206	1,633,700
2019-06-03	116.01	116.65	115.39	116.45	93.940	1,402,000
2019-05-31	116.69	117.45	115.91	116.32	93.835	1,359,700
2019-05-30	115.78	118.16	115.65	117.65	94.908	949,600
2019-05-29	117.40	117.49	114.70	115.93	93.520	1,746,100

← NewerPage 31 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.