Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	117.40	117.49	114.70	115.93	93.520	1,746,100
2019-05-28	120.73	120.99	118.08	118.13	95.295	2,376,500
2019-05-24	120.68	121.04	119.22	120.13	96.908	1,232,500
2019-05-23	122.90	123.10	119.64	120.76	97.417	1,739,000
2019-05-22	124.43	125.13	122.27	123.03	99.248	1,781,500
2019-05-21	123.21	125.33	123.10	124.78	100.66	1,696,900
2019-05-20	120.16	123.27	119.63	122.91	99.151	2,044,100
2019-05-17	118.02	120.56	118.02	119.86	96.691	1,863,500
2019-05-16	121.31	122.12	118.68	118.95	95.957	1,405,000
2019-05-15	120.88	121.81	120.61	120.96	97.578	999,200
2019-05-14	120.17	122.02	120.08	121.03	97.634	1,057,900
2019-05-13	120.06	120.73	119.40	120.18	96.949	1,015,900
2019-05-10	120.14	122.02	119.51	121.75	98.215	984,300
2019-05-09	118.60	120.36	118.21	120.35	97.086	974,800
2019-05-08	119.25	119.68	118.28	118.87	95.892	886,900
2019-05-07	118.06	119.70	118.06	119.46	96.368	1,691,700
2019-05-06	116.44	118.89	116.02	118.68	95.739	997,600
2019-05-03	118.14	118.44	117.05	117.68	94.932	945,500
2019-05-02	116.26	118.31	116.07	117.81	95.037	1,764,900
2019-05-01	117.37	117.64	115.46	115.53	93.198	1,024,700
2019-04-30	119.94	119.94	116.03	117.60	94.867	1,617,800
2019-04-29	121.74	121.88	119.75	120.33	97.070	1,178,100
2019-04-26	120.15	121.88	119.48	121.62	98.110	1,565,900
2019-04-25	117.84	119.60	117.62	119.15	96.118	1,793,700
2019-04-24	116.96	118.48	116.74	117.93	95.134	828,500
2019-04-23	116.83	118.31	116.19	117.00	94.383	1,395,800
2019-04-22	116.37	117.29	116.25	116.82	94.238	1,446,100
2019-04-18	114.88	117.11	114.65	116.87	94.279	1,632,800
2019-04-17	115.66	115.87	113.82	114.42	92.302	1,657,700
2019-04-16	116.30	116.74	114.76	115.74	93.367	879,300
2019-04-15	116.44	116.50	115.56	115.85	93.456	853,300
2019-04-12	116.50	117.34	116.22	116.50	93.980	1,039,000
2019-04-11	116.99	117.50	115.81	116.35	93.859	1,130,200
2019-04-10	117.12	117.66	116.07	117.01	94.392	789,500
2019-04-09	118.06	118.25	116.91	117.03	94.408	779,700
2019-04-08	119.00	119.53	118.54	119.33	95.658	1,185,700
2019-04-05	118.86	119.39	118.42	118.98	95.377	1,564,800
2019-04-04	118.58	118.73	117.00	118.51	95.001	1,063,800
2019-04-03	119.98	119.98	118.00	118.45	94.953	1,297,900
2019-04-02	120.16	120.16	118.32	119.18	95.538	1,374,400
2019-04-01	122.13	122.36	119.96	120.48	96.580	950,700
2019-03-29	121.69	122.37	120.78	121.47	97.374	1,270,100
2019-03-28	119.53	121.30	119.32	121.13	97.101	1,319,800
2019-03-27	119.00	119.51	118.37	119.02	95.410	1,520,200
2019-03-26	118.39	119.97	118.29	119.10	95.474	1,404,700
2019-03-25	117.66	119.12	117.39	118.71	95.161	1,678,700
2019-03-22	116.22	118.20	115.81	117.44	94.143	1,957,700
2019-03-21	113.49	116.56	112.50	116.11	93.077	3,790,600
2019-03-20	110.29	110.96	108.32	108.65	87.097	1,907,300
2019-03-19	111.38	111.38	109.85	110.37	88.475	1,279,200
2019-03-18	111.14	112.14	110.18	111.09	89.053	1,259,200
2019-03-15	110.04	111.39	109.67	110.66	88.708	1,903,100
2019-03-14	110.09	110.77	109.50	110.04	88.211	1,132,500
2019-03-13	109.78	111.07	109.52	110.04	88.211	1,166,700
2019-03-12	109.23	109.57	108.53	109.44	87.730	838,800
2019-03-11	107.71	109.12	107.33	108.78	87.201	910,000
2019-03-08	108.54	108.76	106.75	107.64	86.287	1,379,500
2019-03-07	109.53	109.67	107.92	108.43	86.920	1,194,100
2019-03-06	110.97	111.27	109.22	109.54	87.810	941,100
2019-03-05	111.62	112.11	110.40	110.68	88.724	1,534,000

← NewerPage 32 of 79 · 4,731 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.