Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	83.110	84.430	82.670	83.980	63.638	2,184,700
2017-04-03	83.640	83.790	82.850	83.210	63.055	2,064,700
2017-03-31	82.830	84.130	82.510	83.670	63.403	3,256,600
2017-03-30	82.300	83.030	82.030	82.830	62.767	1,825,300
2017-03-29	81.950	83.100	81.580	82.570	62.570	3,739,100
2017-03-28	78.980	82.820	78.910	82.620	62.608	10,816,000
2017-03-27	76.060	76.540	75.200	75.580	57.273	2,614,300
2017-03-24	76.660	77.160	76.460	76.710	58.129	1,242,600
2017-03-23	77.080	77.530	76.580	76.640	58.076	1,221,700
2017-03-22	76.540	77.160	76.310	77.000	58.349	1,370,100
2017-03-21	77.000	77.400	76.460	76.600	58.046	1,381,200
2017-03-20	76.690	77.100	76.340	76.860	58.243	932,300
2017-03-17	75.770	77.070	75.540	76.660	58.091	2,140,500
2017-03-16	75.840	76.120	75.240	75.400	57.137	956,500
2017-03-15	74.550	75.920	74.310	75.830	57.462	1,400,000
2017-03-14	74.590	74.750	74.010	74.610	56.538	1,026,400
2017-03-13	74.360	74.550	73.810	74.450	56.417	1,863,300
2017-03-10	75.160	75.800	73.830	74.160	56.197	2,159,700
2017-03-09	75.070	75.590	74.880	75.220	57.000	778,100
2017-03-08	74.570	75.540	74.520	75.180	56.970	1,218,900
2017-03-07	74.790	74.790	74.110	74.510	56.462	1,329,800
2017-03-06	74.970	75.230	74.210	74.680	56.591	1,118,000
2017-03-03	75.400	75.440	74.490	75.110	56.917	696,600
2017-03-02	74.850	75.550	74.610	75.470	57.190	1,065,700
2017-03-01	75.430	75.480	74.730	74.890	56.750	929,800
2017-02-28	74.650	75.020	74.340	74.680	56.591	1,602,300
2017-02-27	75.510	75.650	74.310	74.530	56.477	1,410,700
2017-02-24	75.020	75.660	74.620	75.460	57.182	1,160,000
2017-02-23	75.510	76.060	75.210	75.460	57.182	1,089,000
2017-02-22	75.920	76.150	74.880	75.420	57.152	1,471,800
2017-02-21	76.540	77.110	76.440	76.700	58.122	1,269,500
2017-02-17	75.700	76.750	75.610	76.730	58.144	1,195,900
2017-02-16	75.990	76.300	75.440	75.800	57.440	658,400
2017-02-15	76.060	76.300	75.270	75.740	57.394	1,395,100
2017-02-14	75.400	76.250	74.850	76.240	57.773	1,057,100
2017-02-13	76.420	76.710	76.020	76.080	57.652	1,156,000
2017-02-10	75.330	76.760	75.320	76.280	57.803	1,690,400
2017-02-09	73.460	75.220	73.180	75.070	56.886	1,592,900
2017-02-08	71.700	73.510	71.700	73.440	55.651	982,800
2017-02-07	72.400	73.230	71.810	71.850	54.446	1,263,600
2017-02-06	71.800	72.960	71.680	72.330	54.810	2,188,300
2017-02-03	72.970	73.180	71.630	71.820	54.424	1,681,200
2017-02-02	72.080	72.350	71.430	71.630	54.280	1,709,000
2017-02-01	73.260	73.690	71.730	72.180	54.697	1,898,600
2017-01-31	73.960	74.090	72.790	73.280	55.530	1,132,500
2017-01-30	74.040	74.040	73.020	73.820	55.939	1,139,400
2017-01-27	73.680	73.820	72.700	73.560	55.742	1,100,700
2017-01-26	73.760	74.460	73.400	73.550	55.735	749,000
2017-01-25	72.960	73.700	72.500	73.570	55.750	1,435,900
2017-01-24	73.220	73.820	73.060	73.670	55.826	1,137,900
2017-01-23	73.380	73.440	72.440	73.000	55.318	1,436,200
2017-01-20	72.740	73.660	72.630	73.440	55.651	1,224,500
2017-01-19	72.920	73.290	72.360	72.590	55.007	1,140,000
2017-01-18	73.260	73.260	72.430	73.160	55.439	852,400
2017-01-17	73.140	74.050	72.730	72.880	55.227	1,331,300
2017-01-13	73.680	73.830	72.900	73.370	55.598	1,410,200
2017-01-12	72.870	74.060	72.680	73.810	55.932	2,122,200
2017-01-11	72.040	73.090	72.040	72.890	55.235	1,952,100
2017-01-10	71.660	72.630	71.550	72.250	54.750	2,029,500
2017-01-09	71.490	72.000	71.020	71.560	54.227	1,466,200

← NewerPage 41 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.