Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	72.090	72.360	71.340	71.550	54.219	2,240,000
2017-01-05	72.960	72.960	71.680	72.330	54.386	1,840,400
2017-01-04	72.150	72.760	71.820	72.090	54.205	1,907,500
2017-01-03	73.200	73.230	71.190	72.060	54.183	2,143,800
2016-12-30	73.570	73.740	72.030	72.720	54.679	1,453,100
2016-12-29	73.760	74.240	73.570	73.780	55.476	540,700
2016-12-28	74.280	74.870	73.350	73.680	55.401	954,900
2016-12-27	74.770	75.220	74.320	74.370	55.920	641,900
2016-12-23	74.410	74.670	73.730	74.480	56.002	633,600
2016-12-22	75.700	75.700	74.140	74.570	56.070	1,098,200
2016-12-21	75.700	76.230	75.210	75.740	56.950	1,459,900
2016-12-20	76.500	78.160	75.050	75.740	56.950	3,105,300
2016-12-19	75.310	76.360	74.760	75.680	56.905	2,255,100
2016-12-16	75.740	76.000	74.890	75.530	56.792	3,316,000
2016-12-15	76.670	76.810	75.560	75.760	56.965	1,785,900
2016-12-14	77.080	77.190	76.110	76.400	57.446	1,808,300
2016-12-13	78.010	78.180	76.390	76.860	57.792	2,134,800
2016-12-12	78.030	78.420	77.710	78.090	58.717	2,191,400
2016-12-09	79.190	79.430	78.350	78.600	59.100	1,612,000
2016-12-08	78.470	79.280	76.780	78.940	59.356	2,863,300
2016-12-07	77.300	78.650	76.860	78.590	59.093	1,395,300
2016-12-06	76.270	77.450	75.760	77.250	58.085	2,109,800
2016-12-05	75.600	76.730	75.450	76.710	57.679	1,677,900
2016-12-02	75.700	75.830	74.990	75.040	56.423	1,666,900
2016-12-01	73.860	75.840	73.560	75.790	56.987	1,994,900
2016-11-30	72.850	73.500	72.650	73.300	55.115	2,509,800
2016-11-29	73.000	73.030	72.260	72.880	54.799	2,354,400
2016-11-28	74.240	74.610	73.670	73.930	55.589	1,084,800
2016-11-25	74.900	74.990	74.500	74.950	56.356	278,700
2016-11-23	73.980	74.730	73.810	74.490	56.010	782,100
2016-11-22	73.160	74.470	73.160	74.000	55.642	2,469,500
2016-11-21	72.660	73.190	72.610	73.140	54.995	1,312,900
2016-11-18	72.440	72.850	71.920	72.840	54.769	1,396,000
2016-11-17	71.520	72.560	70.970	72.470	54.491	2,041,100
2016-11-16	72.750	72.800	71.550	71.600	53.837	2,667,200
2016-11-15	72.490	73.280	72.010	73.070	54.942	3,026,300
2016-11-14	70.450	72.570	70.340	72.510	54.521	2,745,500
2016-11-11	69.210	70.190	69.000	70.120	52.724	2,293,000
2016-11-10	68.600	70.000	68.510	69.310	52.115	2,985,600
2016-11-09	64.900	68.900	64.540	68.580	51.566	2,978,700
2016-11-08	65.310	65.820	65.000	65.610	49.333	1,250,300
2016-11-07	64.430	65.560	64.430	65.500	49.250	1,405,600
2016-11-04	63.690	64.460	63.260	63.860	48.017	1,764,800
2016-11-03	64.640	64.940	63.680	63.800	47.972	1,897,300
2016-11-02	64.260	65.270	64.140	64.620	48.589	1,640,500
2016-11-01	64.540	65.170	64.110	64.340	48.378	1,943,300
2016-10-31	62.970	64.870	62.940	64.790	48.716	2,386,600
2016-10-28	61.670	62.840	61.490	62.610	47.077	947,400
2016-10-27	61.330	61.920	61.290	61.520	46.258	679,300
2016-10-26	61.400	61.990	60.970	61.160	45.987	1,921,900
2016-10-25	62.670	62.750	61.290	61.720	46.408	1,801,300
2016-10-24	63.270	63.440	63.020	63.310	47.604	1,050,800
2016-10-21	62.980	63.420	62.690	63.070	47.423	1,104,900
2016-10-20	63.070	63.340	62.560	62.880	47.280	2,422,300
2016-10-19	63.220	63.450	62.780	63.370	47.649	1,131,500
2016-10-18	63.410	63.610	62.750	63.030	47.393	1,204,600
2016-10-17	62.260	63.950	62.260	62.570	47.047	1,814,300
2016-10-14	62.250	62.880	62.200	62.230	46.792	861,600
2016-10-13	62.540	62.590	62.090	62.180	46.754	972,400
2016-10-12	62.530	63.160	62.180	62.800	47.220	1,386,300

← NewerPage 42 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.