Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	62.550	62.700	61.970	62.400	46.919	1,744,400
2016-10-10	61.820	62.570	61.660	62.360	46.889	1,458,700
2016-10-07	61.270	61.760	61.040	61.630	46.340	1,607,100
2016-10-06	61.400	61.600	60.690	60.950	45.829	1,626,800
2016-10-05	61.540	62.220	61.320	61.560	46.288	2,613,100
2016-10-04	63.600	63.900	61.290	61.720	45.987	6,515,000
2016-10-03	60.860	61.480	60.160	61.360	45.719	3,757,700
2016-09-30	60.610	61.500	60.610	61.320	45.689	2,300,300
2016-09-29	61.060	61.430	60.630	60.630	45.175	1,125,500
2016-09-28	61.380	61.610	60.500	61.140	45.555	2,051,500
2016-09-27	62.630	62.730	61.250	61.520	45.838	1,587,400
2016-09-26	62.800	63.090	62.420	62.470	46.546	1,273,700
2016-09-23	61.680	63.410	61.680	63.050	46.978	1,704,300
2016-09-22	62.490	62.820	61.920	61.990	46.188	1,115,700
2016-09-21	61.390	62.430	61.390	62.360	46.464	1,121,300
2016-09-20	61.700	61.910	61.310	61.480	45.808	818,100
2016-09-19	62.220	62.350	61.310	61.390	45.741	721,100
2016-09-16	62.160	62.250	61.840	61.950	46.158	2,941,000
2016-09-15	61.560	62.160	61.220	62.120	46.285	1,576,400
2016-09-14	62.290	62.320	61.330	61.670	45.950	1,649,600
2016-09-13	62.740	62.810	62.100	62.600	46.643	1,312,000
2016-09-12	61.560	63.140	61.550	63.060	46.985	2,066,000
2016-09-09	62.160	62.250	61.380	61.450	45.786	1,115,600
2016-09-08	62.940	63.120	62.410	62.420	46.509	1,005,600
2016-09-07	62.280	63.180	62.190	62.930	46.889	1,167,000
2016-09-06	62.540	62.860	62.050	62.570	46.620	1,252,500
2016-09-02	62.070	62.710	62.070	62.330	46.441	1,252,800
2016-09-01	61.650	61.900	61.160	61.890	46.114	1,326,300
2016-08-31	60.980	61.790	60.890	61.640	45.927	2,317,400
2016-08-30	61.320	61.350	60.830	60.880	45.361	1,141,800
2016-08-29	61.100	61.670	61.010	61.240	45.629	1,239,900
2016-08-26	62.710	63.150	60.910	61.190	45.592	1,836,600
2016-08-25	62.960	63.210	62.830	63.000	46.941	1,371,700
2016-08-24	62.630	63.220	62.510	62.960	46.911	1,789,700
2016-08-23	61.910	62.520	61.770	62.460	46.538	1,040,100
2016-08-22	61.630	61.780	61.230	61.480	45.808	1,042,100
2016-08-19	62.400	62.460	61.590	61.630	45.920	1,293,100
2016-08-18	62.280	62.740	62.120	62.620	46.658	1,374,800
2016-08-17	62.340	62.480	61.920	62.420	46.509	1,381,200
2016-08-16	62.230	62.620	61.970	62.270	46.397	1,311,200
2016-08-15	62.670	62.980	62.340	62.370	46.471	1,242,500
2016-08-12	62.520	63.170	62.460	62.750	46.754	1,029,100
2016-08-11	62.000	62.730	61.660	62.670	46.695	2,314,100
2016-08-10	62.150	62.270	61.440	61.540	45.853	1,986,600
2016-08-09	61.870	62.610	61.860	62.310	46.427	1,659,400
2016-08-08	62.750	62.750	61.890	62.170	46.322	1,395,600
2016-08-05	61.290	62.530	61.200	62.420	46.509	1,938,300
2016-08-04	60.950	61.600	60.820	61.050	45.488	1,688,100
2016-08-03	60.150	60.830	59.930	60.720	45.242	2,086,100
2016-08-02	61.380	61.640	60.260	60.260	44.899	1,949,300
2016-08-01	61.470	62.100	61.180	61.700	45.972	1,822,200
2016-07-29	61.080	61.720	60.820	61.560	45.868	2,156,900
2016-07-28	59.520	61.250	59.500	61.130	45.547	1,984,400
2016-07-27	60.650	60.920	59.670	59.680	44.467	3,328,300
2016-07-26	62.190	62.520	60.610	60.720	45.242	3,072,400
2016-07-25	62.680	63.210	62.480	63.140	47.045	1,399,100
2016-07-22	62.110	62.850	62.000	62.560	46.613	1,794,500
2016-07-21	62.540	62.770	61.820	61.990	46.188	2,007,000
2016-07-20	62.560	62.950	62.420	62.680	46.702	1,449,400
2016-07-19	62.440	62.610	62.260	62.380	46.479	1,700,800

← NewerPage 43 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.