Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	118.85	120.20	118.70	119.16	94.187	1,571,700
2018-09-06	118.59	119.41	118.05	118.81	93.911	1,154,800
2018-09-05	117.91	119.10	116.75	118.87	93.958	1,066,400
2018-09-04	116.11	117.61	115.97	117.27	92.693	815,500
2018-08-31	115.81	116.62	115.19	116.04	91.721	999,900
2018-08-30	114.75	116.29	114.27	115.62	91.389	557,500
2018-08-29	115.19	115.19	114.32	114.88	90.804	518,300
2018-08-28	113.66	115.27	113.66	114.98	90.883	912,400
2018-08-27	114.71	115.00	113.45	113.88	90.014	643,700
2018-08-24	114.45	115.31	114.08	114.33	90.369	970,700
2018-08-23	113.52	114.43	112.21	114.31	90.354	1,101,200
2018-08-22	114.20	114.21	113.01	113.76	89.919	529,600
2018-08-21	114.53	114.68	113.03	114.00	90.109	626,600
2018-08-20	113.74	114.51	113.40	114.36	90.393	1,166,500
2018-08-17	113.15	114.06	112.72	113.85	89.990	776,900
2018-08-16	112.83	113.54	112.53	112.88	89.223	987,900
2018-08-15	110.58	112.74	110.58	112.34	88.796	1,262,500
2018-08-14	109.97	111.29	108.46	111.16	87.864	818,900
2018-08-13	109.54	109.74	108.45	109.33	86.417	754,600
2018-08-10	108.46	110.20	107.96	109.47	86.528	892,700
2018-08-09	109.85	110.88	109.34	109.42	86.488	884,700
2018-08-08	109.97	110.09	108.58	109.88	86.852	735,100
2018-08-07	111.21	111.70	109.40	109.98	86.931	837,000
2018-08-06	109.18	111.39	109.18	110.89	87.650	972,000
2018-08-03	108.89	109.73	108.02	108.88	86.062	1,114,200
2018-08-02	106.97	109.12	106.34	108.77	85.975	1,287,500
2018-08-01	105.88	107.19	105.32	106.53	84.204	1,207,300
2018-07-31	104.80	107.00	104.72	106.94	84.528	1,328,700
2018-07-30	106.76	107.40	106.27	106.42	84.117	632,000
2018-07-27	107.97	108.52	106.68	106.78	84.402	1,193,600
2018-07-26	106.96	107.97	106.51	107.01	84.584	1,632,400
2018-07-25	108.00	109.61	106.92	107.05	84.615	2,290,000
2018-07-24	110.92	110.92	107.93	108.30	85.603	1,798,500
2018-07-23	110.73	111.56	109.11	110.96	87.706	1,139,200
2018-07-20	111.43	111.51	110.36	110.46	87.310	1,240,200
2018-07-19	111.03	112.81	111.03	111.81	88.378	801,800
2018-07-18	111.08	112.44	110.52	112.15	88.646	1,215,100
2018-07-17	111.33	111.75	110.20	110.38	87.247	1,215,300
2018-07-16	110.74	111.94	110.05	111.28	87.959	1,506,900
2018-07-13	111.11	112.32	110.81	112.09	88.599	955,700
2018-07-12	111.25	111.74	110.70	111.39	88.046	1,386,300
2018-07-11	109.45	110.98	109.42	110.46	87.310	1,768,200
2018-07-10	110.49	110.76	109.25	109.80	86.789	1,993,800
2018-07-09	110.68	111.06	109.71	110.43	87.287	2,254,300
2018-07-06	110.86	111.43	110.19	111.08	87.208	1,963,500
2018-07-05	109.35	110.48	108.91	110.19	86.509	1,963,600
2018-07-03	110.00	110.55	108.15	108.67	85.316	2,591,300
2018-07-02	106.85	109.73	106.13	109.51	85.975	2,053,300
2018-06-29	108.46	109.58	107.06	107.06	84.052	1,894,900
2018-06-28	105.53	108.05	105.53	108.00	84.790	2,003,500
2018-06-27	108.39	108.40	105.81	105.87	83.117	1,880,700
2018-06-26	107.41	108.88	106.33	107.84	84.664	2,031,900
2018-06-25	108.69	109.36	107.20	107.30	84.240	2,510,000
2018-06-22	108.24	109.53	105.36	108.87	85.473	3,273,800
2018-06-21	102.51	107.74	100.72	107.06	84.052	8,042,900
2018-06-20	94.520	94.700	93.180	93.270	73.225	2,889,700
2018-06-19	93.900	95.970	93.880	94.610	74.277	1,791,000
2018-06-18	93.320	94.480	93.000	94.320	74.050	1,448,100
2018-06-15	92.050	94.180	91.340	94.100	73.877	1,904,300
2018-06-14	92.530	92.900	91.570	92.190	72.377	1,681,100

← NewerPage 35 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.