Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	92.970	93.730	92.360	92.380	72.527	924,500
2018-06-12	92.710	93.010	91.980	92.830	72.880	1,705,600
2018-06-11	91.880	92.410	91.400	92.310	72.472	1,157,800
2018-06-08	91.250	91.910	90.540	91.450	71.796	1,378,900
2018-06-07	92.290	92.540	91.120	91.400	71.757	1,257,800
2018-06-06	89.510	91.180	89.240	90.910	71.372	1,061,500
2018-06-05	88.490	89.430	87.610	89.260	70.077	1,106,100
2018-06-04	88.230	89.060	87.860	88.670	69.614	1,287,000
2018-06-01	88.290	89.500	87.860	88.500	69.480	1,269,000
2018-05-31	88.960	88.960	86.930	87.410	68.625	1,792,900
2018-05-30	88.560	89.050	88.140	88.970	69.849	1,244,600
2018-05-29	87.320	88.090	86.930	88.080	69.151	1,492,500
2018-05-25	87.120	88.900	86.940	87.880	68.994	1,478,400
2018-05-24	85.920	87.430	85.760	86.950	68.264	1,719,300
2018-05-23	85.250	86.030	84.620	85.710	67.290	1,672,000
2018-05-22	86.400	86.610	85.370	85.940	67.471	1,431,400
2018-05-21	85.110	86.430	84.370	86.220	67.690	1,468,000
2018-05-18	86.030	86.400	84.420	85.060	66.780	1,745,600
2018-05-17	87.000	87.780	84.990	85.940	67.471	2,345,800
2018-05-16	87.440	87.820	87.010	87.220	68.476	1,148,400
2018-05-15	86.700	87.450	86.300	87.300	68.538	1,686,000
2018-05-14	90.260	90.330	86.670	86.970	68.279	2,307,500
2018-05-11	91.480	92.250	90.270	90.330	70.917	1,895,400
2018-05-10	91.530	91.720	91.040	91.340	71.710	1,129,300
2018-05-09	92.240	92.250	91.100	91.840	72.103	1,132,100
2018-05-08	92.120	93.000	91.890	92.270	72.440	1,150,300
2018-05-07	92.840	92.840	91.440	91.910	72.158	1,916,600
2018-05-04	91.900	93.680	91.780	92.830	72.880	1,198,000
2018-05-03	91.870	92.140	91.090	91.830	72.095	869,500
2018-05-02	92.830	93.350	91.780	91.990	72.220	1,003,100
2018-05-01	92.770	93.410	92.150	93.300	73.249	956,300
2018-04-30	94.690	94.690	92.720	92.860	72.903	2,533,700
2018-04-27	93.010	95.430	92.750	94.440	74.144	1,346,400
2018-04-26	91.640	93.500	91.640	92.850	72.896	1,413,500
2018-04-25	90.510	91.490	90.060	91.120	71.537	908,200
2018-04-24	91.580	91.880	89.690	90.400	70.972	1,004,700
2018-04-23	91.020	91.350	89.850	91.050	71.482	1,500,300
2018-04-20	90.720	91.350	90.360	91.050	71.482	1,773,800
2018-04-19	89.740	90.100	88.950	89.760	70.470	843,900
2018-04-18	89.550	90.580	89.340	89.760	70.470	1,137,800
2018-04-17	89.960	90.420	88.880	89.420	70.203	1,318,700
2018-04-16	88.000	89.120	88.000	88.950	69.834	1,618,500
2018-04-13	87.280	87.880	86.860	87.720	68.868	1,785,500
2018-04-12	87.130	87.690	86.670	86.850	68.185	1,040,900
2018-04-11	86.320	87.040	86.040	86.500	67.910	970,000
2018-04-10	87.090	87.250	85.870	86.590	67.981	1,698,400
2018-04-09	87.290	87.910	86.480	86.550	67.950	2,084,300
2018-04-06	86.010	87.090	85.830	86.860	67.698	1,757,600
2018-04-05	87.080	87.080	86.060	86.670	67.550	1,852,800
2018-04-04	83.750	87.040	83.750	86.840	67.683	1,829,200
2018-04-03	84.260	85.380	83.570	84.560	65.906	1,381,300
2018-04-02	86.010	86.030	82.380	84.070	65.524	2,188,500
2018-03-29	84.780	85.640	84.210	85.250	66.443	1,319,900
2018-03-28	84.260	84.730	83.910	84.380	65.765	1,857,500
2018-03-27	84.760	85.330	83.670	84.220	65.641	1,430,100
2018-03-26	85.490	86.830	84.550	84.820	66.108	2,123,600
2018-03-23	85.830	86.850	84.220	84.250	65.664	2,723,700
2018-03-22	88.480	90.000	85.880	85.940	66.981	5,256,500
2018-03-21	95.040	95.680	93.210	93.310	72.725	1,661,400
2018-03-20	94.690	96.370	94.450	95.110	74.128	1,925,400

← NewerPage 36 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.