Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	91.590	91.940	90.900	91.760	70.007	2,030,700
2017-06-28	93.160	93.300	91.150	91.560	69.854	2,209,400
2017-06-27	93.010	95.220	92.290	92.690	70.716	6,178,200
2017-06-26	89.540	90.570	89.330	90.080	68.725	3,427,300
2017-06-23	89.180	89.410	88.530	88.730	67.695	1,753,100
2017-06-22	88.520	89.550	88.270	89.160	68.023	1,116,500
2017-06-21	88.770	89.320	88.030	88.280	67.352	1,085,000
2017-06-20	90.140	90.310	88.630	88.680	67.657	1,141,600
2017-06-19	89.500	90.680	89.390	90.570	69.099	1,082,300
2017-06-16	89.330	89.570	88.530	89.300	68.130	1,829,500
2017-06-15	90.260	90.680	89.270	89.800	68.511	1,471,800
2017-06-14	90.010	90.830	89.840	90.470	69.023	1,607,000
2017-06-13	91.070	91.260	89.830	90.020	68.679	2,548,000
2017-06-12	92.020	92.680	91.770	91.940	70.144	1,224,100
2017-06-09	92.120	92.790	91.580	92.120	70.281	1,103,000
2017-06-08	92.050	92.880	91.700	91.850	70.075	1,072,100
2017-06-07	92.000	93.020	92.000	92.050	70.228	1,314,300
2017-06-06	91.690	92.370	91.610	91.980	70.175	1,241,800
2017-06-05	91.000	92.290	90.960	91.820	70.053	1,336,300
2017-06-02	90.290	91.750	90.160	91.300	69.656	1,104,000
2017-06-01	89.000	90.090	88.630	90.090	68.733	1,273,500
2017-05-31	87.570	88.950	86.820	88.930	67.848	2,050,000
2017-05-30	87.800	87.900	87.270	87.490	66.749	817,700
2017-05-26	88.100	88.340	87.660	87.950	67.100	708,400
2017-05-25	86.890	88.420	86.360	88.100	67.214	960,100
2017-05-24	86.900	87.360	86.520	87.210	66.535	1,026,700
2017-05-23	87.560	87.560	86.150	86.640	66.101	819,200
2017-05-22	87.280	87.750	87.000	87.400	66.680	965,000
2017-05-19	86.490	87.220	86.400	86.960	66.345	815,800
2017-05-18	85.640	86.630	85.150	86.450	65.956	1,042,600
2017-05-17	85.960	86.190	85.270	85.530	65.254	1,128,200
2017-05-16	88.230	88.230	85.690	85.960	65.582	2,655,000
2017-05-15	88.340	88.830	88.000	88.400	67.443	1,235,100
2017-05-12	88.400	89.140	88.280	88.310	67.375	1,347,900
2017-05-11	87.370	88.510	86.610	88.220	67.306	1,501,700
2017-05-10	87.330	87.840	86.810	87.630	66.856	743,200
2017-05-09	87.350	87.580	86.910	87.270	66.581	728,700
2017-05-08	87.300	87.560	86.940	87.080	66.436	803,200
2017-05-05	87.420	87.580	86.610	87.330	66.627	1,244,200
2017-05-04	87.190	87.500	86.440	87.330	66.627	1,116,600
2017-05-03	86.540	87.630	86.540	87.420	66.696	836,600
2017-05-02	86.090	87.080	85.720	86.820	66.238	1,369,700
2017-05-01	85.420	85.830	85.090	85.630	65.330	662,800
2017-04-28	85.990	85.990	85.040	85.190	64.994	1,906,600
2017-04-27	86.180	86.440	85.540	85.960	65.582	1,813,600
2017-04-26	85.530	86.440	85.270	86.050	65.650	2,665,000
2017-04-25	85.180	85.730	84.760	85.550	65.269	1,809,000
2017-04-24	84.950	85.760	84.470	85.180	64.987	1,901,400
2017-04-21	84.100	84.430	83.380	84.160	64.209	1,182,000
2017-04-20	83.360	84.070	82.910	84.050	64.125	1,284,100
2017-04-19	83.210	83.450	82.580	83.040	63.354	1,037,500
2017-04-18	82.580	83.280	82.430	82.720	63.110	825,300
2017-04-17	82.400	82.650	82.060	82.640	63.049	1,169,500
2017-04-13	82.410	82.830	81.870	81.970	62.538	951,800
2017-04-12	83.030	83.180	82.060	82.490	62.934	1,601,100
2017-04-11	82.790	83.010	82.360	82.940	63.278	1,025,600
2017-04-10	82.980	83.300	82.630	82.700	63.095	1,048,100
2017-04-07	83.210	83.470	82.680	82.840	63.201	1,528,700
2017-04-06	82.710	83.630	82.380	83.380	63.613	1,616,500
2017-04-05	84.150	84.550	82.700	82.880	62.805	1,589,200

← NewerPage 40 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.