Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	94.180	95.090	93.660	94.370	73.552	1,629,500
2018-03-16	93.870	95.200	93.680	94.550	73.692	3,029,900
2018-03-15	94.310	95.190	93.450	93.620	72.967	1,693,200
2018-03-14	94.970	96.010	93.990	94.210	73.427	1,280,300
2018-03-13	95.270	95.460	94.320	94.480	73.637	1,585,500
2018-03-12	94.850	95.480	94.310	94.750	73.848	1,253,100
2018-03-09	94.330	94.920	93.710	94.810	73.894	1,209,100
2018-03-08	93.780	94.280	93.340	93.620	72.967	1,671,400
2018-03-07	93.250	93.560	92.460	93.390	72.788	1,714,800
2018-03-06	94.870	94.870	93.080	94.120	73.357	1,468,500
2018-03-05	95.160	95.580	94.100	94.450	73.614	1,857,300
2018-03-02	91.980	95.710	91.980	95.470	74.409	2,294,800
2018-03-01	92.390	94.360	91.770	92.500	72.094	1,115,500
2018-02-28	92.860	94.060	91.870	92.190	71.852	3,265,600
2018-02-27	96.460	96.970	92.830	92.880	72.390	1,660,300
2018-02-26	95.570	96.380	95.380	96.320	75.071	806,000
2018-02-23	95.480	95.750	94.210	95.350	74.315	1,406,800
2018-02-22	95.610	96.380	94.870	95.190	74.191	867,200
2018-02-21	94.840	96.650	94.840	95.300	74.276	1,160,000
2018-02-20	95.980	96.130	94.250	94.900	73.965	1,170,600
2018-02-16	97.400	97.720	96.110	96.520	75.227	1,240,400
2018-02-15	96.090	97.860	95.860	97.690	76.139	1,836,400
2018-02-14	94.710	96.090	94.180	95.610	74.518	1,276,400
2018-02-13	93.870	95.000	93.230	94.720	73.824	1,965,700
2018-02-12	93.250	94.870	93.150	94.220	73.435	1,343,900
2018-02-09	92.230	93.410	90.230	92.690	72.242	1,648,200
2018-02-08	95.350	95.660	91.230	91.330	71.182	1,776,500
2018-02-07	93.850	96.230	93.830	95.080	74.105	1,213,500
2018-02-06	92.580	94.930	91.150	94.380	73.559	2,462,000
2018-02-05	95.560	98.330	94.220	94.220	73.435	1,687,900
2018-02-02	97.170	97.410	95.990	96.040	74.853	1,701,900
2018-02-01	95.400	97.550	95.020	97.510	75.999	1,561,100
2018-01-31	96.580	97.140	95.340	95.850	74.705	1,798,300
2018-01-30	98.070	98.380	96.520	96.540	75.243	1,273,300
2018-01-29	98.340	98.980	97.750	98.230	76.560	809,600
2018-01-26	97.990	98.600	97.100	98.490	76.763	838,900
2018-01-25	98.000	98.550	96.770	97.860	76.272	985,500
2018-01-24	97.950	98.310	97.040	97.550	76.030	732,300
2018-01-23	97.710	98.580	97.440	97.490	75.983	818,800
2018-01-22	98.720	98.800	96.690	98.060	76.427	1,200,100
2018-01-19	97.730	99.110	97.680	99.040	77.191	1,306,200
2018-01-18	97.150	97.800	96.810	97.360	75.882	913,800
2018-01-17	97.570	98.580	97.060	97.460	75.960	1,212,300
2018-01-16	98.690	98.860	96.310	96.740	75.399	1,565,600
2018-01-12	97.990	99.410	97.760	98.020	76.396	1,076,300
2018-01-11	97.050	97.950	96.860	97.600	76.069	1,277,400
2018-01-10	97.460	97.560	96.600	96.790	75.438	1,353,900
2018-01-09	98.480	98.540	97.190	97.490	75.983	1,884,900
2018-01-08	99.000	99.310	97.050	98.780	76.498	1,857,300
2018-01-05	98.840	99.320	97.880	99.310	76.908	1,303,100
2018-01-04	99.520	100.11	98.410	98.520	76.296	2,156,000
2018-01-03	96.730	98.680	96.600	98.540	76.312	1,632,400
2018-01-02	96.780	97.340	95.570	96.320	74.593	2,015,000
2017-12-29	97.800	97.800	96.020	96.020	74.360	1,526,400
2017-12-28	97.590	97.880	97.050	97.500	75.506	670,300
2017-12-27	97.070	98.360	97.070	97.410	75.437	1,025,500
2017-12-26	96.320	97.710	96.170	97.150	75.235	1,124,400
2017-12-22	95.140	96.650	94.390	96.400	74.655	1,384,100
2017-12-21	96.790	97.000	94.860	95.060	73.617	1,615,800
2017-12-20	97.730	98.290	95.500	95.670	74.089	2,719,200

← NewerPage 37 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.