Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	111.09	111.48	108.20	110.05	87.593	1,959,200
2018-11-30	111.45	111.88	109.59	110.54	87.983	1,875,100
2018-11-29	112.20	113.21	109.87	111.26	88.556	1,328,000
2018-11-28	110.72	114.15	110.72	113.35	90.219	1,693,600
2018-11-27	109.79	111.11	109.25	109.93	87.497	1,629,800
2018-11-26	112.65	112.93	109.28	110.28	87.776	1,441,700
2018-11-23	110.52	112.82	110.52	111.57	88.802	638,700
2018-11-21	111.44	111.95	110.46	111.21	88.516	707,900
2018-11-20	112.63	113.19	110.69	111.34	88.619	1,128,800
2018-11-19	111.75	114.05	111.25	113.46	90.307	1,460,700
2018-11-16	111.08	111.99	109.75	111.86	89.033	1,604,500
2018-11-15	111.29	112.98	109.82	111.82	89.001	1,732,400
2018-11-14	112.43	113.55	111.16	111.92	89.081	1,632,800
2018-11-13	112.71	114.09	111.53	112.05	89.184	2,067,700
2018-11-12	113.00	113.70	112.08	112.39	89.455	1,634,200
2018-11-09	112.33	113.70	111.64	112.44	89.495	1,731,600
2018-11-08	111.40	114.46	110.98	112.24	89.336	1,441,000
2018-11-07	110.67	112.19	109.32	111.22	88.524	2,126,200
2018-11-06	106.39	110.67	106.39	110.65	88.070	3,451,300
2018-11-05	105.19	107.39	105.12	106.34	84.640	2,410,400
2018-11-02	105.96	108.13	103.89	105.30	83.812	2,956,500
2018-11-01	106.29	107.58	104.82	104.86	83.462	1,290,100
2018-10-31	109.00	109.00	106.17	106.55	84.807	1,375,000
2018-10-30	105.94	108.16	104.10	108.07	86.017	1,390,300
2018-10-29	105.63	107.98	104.23	105.16	83.700	1,095,200
2018-10-26	105.43	106.22	103.26	103.91	82.705	1,286,700
2018-10-25	104.45	107.12	104.15	106.43	84.711	918,400
2018-10-24	106.26	108.06	103.76	103.91	82.705	1,381,500
2018-10-23	106.00	107.61	105.42	107.20	85.324	1,119,700
2018-10-22	106.78	107.72	106.34	107.13	85.268	1,068,500
2018-10-19	109.40	109.40	106.14	106.33	84.632	1,439,500
2018-10-18	109.90	110.92	108.78	109.66	87.282	1,219,900
2018-10-17	109.89	110.64	108.53	109.94	87.505	1,049,300
2018-10-16	107.64	110.34	107.25	110.09	87.624	1,562,300
2018-10-15	106.60	107.54	105.57	106.74	84.958	922,100
2018-10-12	105.38	107.36	105.13	106.76	84.974	1,670,800
2018-10-11	106.83	106.92	103.14	104.05	82.817	2,045,700
2018-10-10	108.66	109.24	106.87	106.96	85.133	1,220,400
2018-10-09	108.15	109.34	107.97	108.64	86.470	1,272,000
2018-10-08	108.43	108.95	106.82	108.34	85.635	1,105,500
2018-10-05	108.23	109.08	107.46	108.39	85.674	1,574,300
2018-10-04	108.14	108.66	107.69	108.14	85.477	1,399,600
2018-10-03	107.44	108.95	107.22	107.90	85.287	1,561,200
2018-10-02	109.32	109.52	106.94	107.05	84.615	1,715,100
2018-10-01	111.13	111.18	109.01	109.22	86.330	1,444,100
2018-09-28	111.29	111.89	110.97	111.19	87.888	1,807,700
2018-09-27	112.28	113.10	111.09	111.28	87.959	916,700
2018-09-26	113.41	114.22	112.40	112.54	88.955	1,269,500
2018-09-25	113.87	114.04	112.63	113.08	89.381	1,475,400
2018-09-24	111.27	113.74	110.72	113.28	89.539	1,811,400
2018-09-21	116.90	117.00	112.60	112.89	89.231	3,062,000
2018-09-20	122.62	124.00	114.90	116.45	92.045	3,697,400
2018-09-19	119.76	119.85	117.08	117.89	93.183	1,662,900
2018-09-18	117.91	119.54	117.01	118.90	93.982	1,697,600
2018-09-17	118.59	118.92	117.42	117.98	93.254	992,200
2018-09-14	119.40	119.40	118.39	119.05	94.100	815,800
2018-09-13	119.42	119.61	118.19	118.85	93.942	862,100
2018-09-12	119.52	119.75	118.46	118.74	93.855	754,200
2018-09-11	120.51	120.93	118.95	119.38	94.361	1,173,300
2018-09-10	117.45	119.29	117.23	118.68	93.808	1,006,200

← NewerPage 34 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.