Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	111.62	112.86	110.00	111.20	89.141	1,585,000
2019-03-01	112.73	113.38	111.07	111.65	89.502	779,400
2019-02-28	111.40	112.34	110.94	112.11	89.870	1,038,400
2019-02-27	110.88	111.63	110.30	111.36	89.269	698,700
2019-02-26	111.16	111.72	110.88	111.07	89.037	771,000
2019-02-25	112.57	112.57	110.95	111.09	89.053	1,133,500
2019-02-22	111.04	111.81	110.30	111.76	89.590	1,035,800
2019-02-21	110.13	111.29	109.36	111.10	89.061	1,004,300
2019-02-20	111.73	112.03	110.42	110.54	88.612	702,000
2019-02-19	112.12	112.12	111.31	111.34	89.253	737,400
2019-02-15	112.58	113.19	111.79	112.12	89.878	704,700
2019-02-14	111.39	112.49	110.80	111.90	89.702	893,300
2019-02-13	111.54	112.00	109.80	111.64	89.494	692,800
2019-02-12	110.74	111.53	110.55	111.51	89.389	1,181,400
2019-02-11	109.86	111.06	109.51	110.29	88.411	806,000
2019-02-08	109.03	109.95	108.43	109.41	87.706	856,000
2019-02-07	109.01	110.20	108.65	109.59	87.850	1,035,500
2019-02-06	108.39	109.78	107.96	109.24	87.570	1,304,000
2019-02-05	107.10	108.16	106.56	108.09	86.648	2,029,200
2019-02-04	105.32	107.43	105.32	107.17	85.910	1,312,200
2019-02-01	104.94	105.57	104.25	104.98	84.155	1,328,700
2019-01-31	105.87	106.28	104.29	104.93	84.115	1,618,000
2019-01-30	106.77	107.42	105.10	106.13	85.077	925,800
2019-01-29	107.85	107.85	105.00	106.22	85.149	960,700
2019-01-28	106.06	107.84	105.77	107.37	86.071	674,400
2019-01-25	108.16	108.16	105.70	106.43	85.317	1,149,300
2019-01-24	108.35	108.81	107.39	107.42	86.111	837,000
2019-01-23	109.25	109.25	107.08	108.09	86.648	1,106,400
2019-01-22	108.70	110.08	107.58	108.63	87.081	1,146,000
2019-01-18	108.66	109.20	107.56	109.02	87.393	1,111,200
2019-01-17	106.82	108.43	106.82	108.01	86.584	1,116,400
2019-01-16	107.61	107.86	105.86	106.79	85.606	1,090,600
2019-01-15	106.44	107.51	105.48	107.26	85.982	955,300
2019-01-14	107.65	107.88	105.34	105.92	84.908	1,493,700
2019-01-11	106.42	108.20	106.42	107.99	86.568	1,340,700
2019-01-10	104.81	105.88	104.10	105.78	84.796	996,200
2019-01-09	105.54	105.80	104.18	104.87	84.067	1,105,600
2019-01-08	104.51	105.99	103.73	105.62	84.067	1,676,700
2019-01-07	101.74	104.89	101.63	103.94	82.729	1,889,300
2019-01-04	99.380	101.69	98.890	101.40	80.708	2,070,100
2019-01-03	99.100	99.680	97.910	98.320	78.256	1,857,800
2019-01-02	99.260	100.11	98.230	99.930	79.538	1,563,600
2018-12-31	98.570	99.860	97.980	99.860	79.482	1,163,400
2018-12-28	98.750	99.900	97.940	98.340	78.272	1,290,400
2018-12-27	97.820	98.550	95.830	98.550	78.439	1,372,900
2018-12-26	97.030	98.580	96.410	98.570	78.455	1,172,400
2018-12-24	98.700	98.700	95.920	96.710	76.975	907,100
2018-12-21	99.040	101.45	98.620	99.180	78.941	2,561,500
2018-12-20	99.950	100.85	97.370	99.080	78.861	2,617,500
2018-12-19	104.59	105.92	99.990	100.63	80.095	2,706,600
2018-12-18	102.94	105.09	101.33	103.85	82.658	4,334,500
2018-12-17	102.91	103.30	98.720	98.890	78.710	3,030,900
2018-12-14	103.20	104.97	102.63	103.20	82.140	1,631,000
2018-12-13	105.47	106.29	102.84	104.22	82.952	1,581,700
2018-12-12	104.37	107.05	104.13	105.31	83.820	1,993,500
2018-12-11	106.40	106.53	100.88	101.75	80.986	2,043,700
2018-12-10	104.83	105.94	103.28	105.36	83.860	1,816,400
2018-12-07	109.18	109.88	104.28	104.83	83.438	1,753,800
2018-12-06	107.19	109.60	105.88	109.38	87.059	1,650,200
2018-12-04	109.61	111.00	107.58	107.75	85.762	1,635,700

← NewerPage 33 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.