Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	83.040	83.860	81.910	83.140	63.877	2,399,800
2017-09-22	82.940	83.340	82.320	82.880	63.677	1,898,700
2017-09-21	83.780	83.890	82.660	83.060	63.815	1,825,400
2017-09-20	83.550	84.310	83.220	83.800	64.384	1,429,000
2017-09-19	84.360	84.390	82.820	83.310	64.007	2,423,100
2017-09-18	84.020	84.850	83.910	84.370	64.822	1,715,500
2017-09-15	83.280	84.470	83.190	83.860	64.430	2,070,700
2017-09-14	83.370	83.470	82.190	83.200	63.923	2,059,600
2017-09-13	81.430	84.620	81.430	83.620	64.246	2,677,800
2017-09-12	79.720	81.430	79.720	81.220	62.402	1,501,200
2017-09-11	79.300	81.750	79.300	79.740	61.265	2,240,100
2017-09-08	76.840	79.200	76.270	78.550	60.350	2,261,400
2017-09-07	78.370	78.590	76.720	77.050	59.198	3,040,000
2017-09-06	81.300	81.350	77.960	78.360	60.204	3,265,800
2017-09-05	81.470	81.860	80.520	81.190	62.379	1,738,900
2017-09-01	82.450	82.510	81.670	81.920	62.940	1,427,800
2017-08-31	82.820	83.220	82.060	82.090	63.070	1,625,800
2017-08-30	82.640	83.380	82.540	82.880	63.677	1,228,200
2017-08-29	84.400	84.910	82.120	82.640	63.493	2,381,100
2017-08-28	83.650	85.230	83.270	84.840	65.183	2,017,600
2017-08-25	82.960	84.620	82.570	83.680	64.292	1,783,300
2017-08-24	83.660	83.890	82.360	82.380	63.293	1,059,000
2017-08-23	84.980	85.220	83.360	83.440	64.107	1,226,500
2017-08-22	84.630	85.810	84.550	85.300	65.536	932,800
2017-08-21	84.120	84.950	84.000	84.510	64.929	1,019,600
2017-08-18	83.960	84.620	83.720	83.990	64.530	1,658,200
2017-08-17	84.320	85.290	83.930	84.130	64.637	1,409,000
2017-08-16	83.650	84.730	83.500	84.390	64.837	1,276,800
2017-08-15	83.120	83.780	82.450	83.480	64.138	2,183,700
2017-08-14	83.730	83.840	82.180	82.750	63.577	1,373,400
2017-08-11	82.780	83.480	82.410	83.340	64.030	1,116,200
2017-08-10	81.110	83.290	81.000	82.530	63.408	2,315,500
2017-08-09	81.630	82.000	80.980	81.280	62.448	2,602,000
2017-08-08	83.570	83.740	81.330	81.830	62.870	2,403,700
2017-08-07	83.080	84.290	83.080	83.770	64.361	901,600
2017-08-04	82.210	83.320	81.630	83.150	63.885	1,238,100
2017-08-03	84.070	84.070	82.010	82.080	63.062	1,950,100
2017-08-02	84.790	85.300	84.040	84.560	64.968	961,700
2017-08-01	84.200	85.230	83.700	84.800	65.152	1,560,800
2017-07-31	83.820	84.630	83.690	83.880	64.445	1,492,100
2017-07-28	83.860	84.150	82.620	83.850	64.422	2,910,300
2017-07-27	85.460	85.580	83.920	84.490	64.914	2,883,600
2017-07-26	87.200	87.270	85.400	85.830	65.944	1,566,100
2017-07-25	86.950	87.190	86.550	86.850	66.727	1,710,700
2017-07-24	88.500	88.590	86.550	86.630	66.558	2,085,500
2017-07-21	89.290	89.590	88.560	88.680	68.133	1,142,200
2017-07-20	89.850	90.240	89.510	89.570	68.817	733,900
2017-07-19	89.150	90.050	89.150	89.860	69.040	956,700
2017-07-18	89.740	89.780	88.690	89.040	68.410	779,800
2017-07-17	88.980	90.010	88.900	89.660	68.886	1,095,000
2017-07-14	88.730	89.370	88.440	88.950	68.341	1,181,400
2017-07-13	89.620	90.100	88.200	88.570	68.049	1,431,200
2017-07-12	89.470	90.240	89.380	89.610	68.848	1,460,800
2017-07-11	89.550	89.900	88.830	89.300	68.610	1,077,400
2017-07-10	90.050	90.490	89.010	89.250	68.571	1,234,100
2017-07-07	89.890	90.460	89.340	90.170	69.278	1,055,700
2017-07-06	89.380	90.330	89.010	89.680	68.902	1,534,300
2017-07-05	91.330	91.430	89.290	90.130	68.763	1,790,500
2017-07-03	90.690	91.570	90.510	91.340	69.686	842,300
2017-06-30	91.970	92.320	90.330	90.440	69.000	1,693,800

← NewerPage 39 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.