Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	93.810	96.740	92.560	96.690	74.879	4,835,100
2017-12-18	89.850	90.850	89.300	90.540	70.116	3,056,800
2017-12-15	87.600	89.200	87.600	88.410	68.467	3,067,100
2017-12-14	87.730	88.650	86.930	86.960	67.344	1,480,900
2017-12-13	87.050	87.910	86.840	87.600	67.840	1,254,300
2017-12-12	86.650	87.650	85.990	87.140	67.483	1,803,500
2017-12-11	86.290	86.740	85.880	86.550	67.026	2,067,200
2017-12-08	85.340	86.460	84.690	86.410	66.918	1,583,000
2017-12-07	85.570	86.350	85.070	85.280	66.043	1,595,500
2017-12-06	86.320	86.820	85.500	85.530	66.237	1,299,300
2017-12-05	86.530	86.630	84.700	86.140	66.709	2,156,100
2017-12-04	85.590	88.570	85.590	86.060	66.647	2,369,100
2017-12-01	84.720	85.500	83.770	85.040	65.857	1,441,600
2017-11-30	84.940	85.640	83.960	84.320	65.299	2,064,100
2017-11-29	83.250	85.060	83.050	84.810	65.679	1,437,400
2017-11-28	80.610	83.100	80.350	83.060	64.324	1,109,500
2017-11-27	80.150	80.550	79.880	80.280	62.171	1,010,500
2017-11-24	79.970	80.540	79.560	80.240	62.140	510,700
2017-11-22	80.160	80.260	79.180	79.760	61.768	1,554,000
2017-11-21	82.720	82.720	80.140	80.330	62.210	3,043,500
2017-11-20	82.950	82.950	81.880	82.290	63.727	1,376,800
2017-11-17	82.490	83.230	82.200	82.810	64.130	707,900
2017-11-16	81.990	82.710	81.900	82.330	63.758	1,062,100
2017-11-15	82.760	83.000	81.880	81.950	63.464	1,559,100
2017-11-14	82.950	83.520	82.660	82.850	64.161	1,505,600
2017-11-13	82.520	83.050	82.160	82.840	64.153	1,845,600
2017-11-10	81.960	82.850	81.850	82.640	63.998	936,400
2017-11-09	81.620	82.280	81.270	82.140	63.611	1,347,700
2017-11-08	81.620	83.220	81.610	82.120	63.596	1,348,400
2017-11-07	82.300	82.970	81.340	81.650	63.232	1,546,000
2017-11-06	82.250	82.570	81.810	82.400	63.813	582,900
2017-11-03	81.830	83.220	81.630	82.280	63.720	1,017,700
2017-11-02	81.690	82.310	81.420	81.810	63.356	881,700
2017-11-01	82.370	82.710	81.740	82.080	63.565	1,262,300
2017-10-31	82.980	83.210	81.990	82.270	63.712	1,103,800
2017-10-30	83.070	83.260	82.100	82.770	64.099	1,308,800
2017-10-27	83.390	85.560	83.140	83.330	64.533	1,585,900
2017-10-26	82.270	83.030	82.200	82.790	64.115	803,100
2017-10-25	82.540	82.900	81.360	81.810	63.356	1,906,400
2017-10-24	82.370	82.900	82.250	82.640	63.998	906,900
2017-10-23	82.780	83.050	82.290	82.350	63.774	1,873,800
2017-10-20	82.370	83.560	82.150	82.770	64.099	1,952,300
2017-10-19	81.900	82.050	81.080	81.970	63.480	1,638,900
2017-10-18	81.600	82.250	81.240	81.960	63.472	1,913,600
2017-10-17	79.080	81.890	78.860	81.560	63.162	2,245,600
2017-10-16	79.680	80.370	79.270	80.200	62.109	1,449,600
2017-10-13	79.120	79.460	78.830	79.420	61.505	988,400
2017-10-12	78.960	79.330	78.250	79.210	61.342	1,799,400
2017-10-11	79.540	79.860	79.250	79.340	61.443	2,314,300
2017-10-10	80.020	80.180	79.100	79.280	61.396	1,052,800
2017-10-09	80.780	80.880	79.500	79.740	61.753	1,472,400
2017-10-06	79.310	80.970	79.000	80.830	62.597	1,927,400
2017-10-05	79.700	79.940	78.780	79.720	61.249	1,633,200
2017-10-04	80.150	80.440	79.330	79.600	61.157	1,203,200
2017-10-03	79.780	80.140	79.230	80.110	61.549	1,740,700
2017-10-02	78.530	79.230	77.930	79.170	60.827	1,535,200
2017-09-29	78.880	78.940	78.140	78.780	60.527	2,144,800
2017-09-28	79.320	79.630	78.210	78.960	60.665	2,289,300
2017-09-27	79.200	80.390	78.870	79.150	60.811	3,086,200
2017-09-26	80.520	81.730	77.550	77.710	59.705	6,191,200

← NewerPage 38 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.