Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	62.480	62.670	62.210	62.310	46.427	1,570,600
2016-07-15	63.190	63.270	62.450	62.480	46.553	2,218,500
2016-07-14	63.170	63.870	62.850	63.150	47.052	3,176,400
2016-07-13	62.170	62.850	62.170	62.680	46.702	2,205,300
2016-07-12	62.970	62.970	62.400	62.800	46.792	2,479,700
2016-07-11	62.430	62.880	62.070	62.620	46.658	2,877,300
2016-07-08	62.170	62.690	61.850	62.030	46.218	2,177,000
2016-07-07	61.700	62.460	61.680	62.070	46.248	2,174,400
2016-07-06	61.600	62.580	61.520	62.220	45.942	2,727,500
2016-07-05	62.500	62.940	61.380	61.490	45.403	3,875,400
2016-07-01	63.170	63.810	62.530	63.000	46.518	5,500,900
2016-06-30	64.090	64.270	62.530	63.340	46.769	6,361,400
2016-06-29	65.790	66.450	65.350	65.960	48.704	4,975,900
2016-06-28	65.200	65.510	64.470	65.240	48.172	2,236,400
2016-06-27	66.350	66.540	64.510	64.940	47.951	4,245,900
2016-06-24	66.730	67.730	66.580	66.840	49.354	3,753,400
2016-06-23	67.670	67.990	67.420	67.980	50.195	1,044,300
2016-06-22	67.310	67.360	66.950	67.180	49.605	1,333,600
2016-06-21	67.580	67.710	67.020	67.200	49.619	1,586,200
2016-06-20	67.920	68.250	67.560	67.710	49.996	1,059,200
2016-06-17	67.370	67.640	66.870	67.470	49.819	1,292,900
2016-06-16	67.250	67.680	67.080	67.530	49.863	1,083,200
2016-06-15	67.270	68.120	66.820	67.490	49.834	1,608,200
2016-06-14	67.640	68.500	67.630	68.080	50.269	1,435,600
2016-06-13	67.530	68.150	67.520	67.730	50.011	1,203,000
2016-06-10	67.940	68.160	67.560	67.810	50.070	837,800
2016-06-09	67.510	68.680	67.430	68.330	50.454	1,589,200
2016-06-08	67.310	67.560	67.120	67.390	49.760	856,800
2016-06-07	67.580	67.790	67.220	67.450	49.804	1,243,400
2016-06-06	67.820	67.880	66.960	67.350	49.730	1,526,200
2016-06-03	67.470	67.870	67.190	67.750	50.026	1,093,200
2016-06-02	67.250	67.980	66.980	67.800	50.062	1,278,100
2016-06-01	67.560	68.260	67.330	67.430	49.789	1,934,400
2016-05-31	67.600	67.900	67.060	67.830	50.085	3,095,500
2016-05-27	67.490	67.970	67.270	67.480	49.826	1,067,000
2016-05-26	66.700	67.660	66.540	67.280	49.678	1,976,400
2016-05-25	65.870	66.540	65.300	66.250	48.918	1,348,500
2016-05-24	65.100	66.040	64.950	65.800	48.586	1,260,100
2016-05-23	66.170	66.210	64.960	65.000	47.995	2,990,400
2016-05-20	66.000	66.430	65.460	66.150	48.844	2,047,000
2016-05-19	62.890	65.910	62.890	65.900	48.660	3,373,400
2016-05-18	63.510	64.080	62.300	63.040	46.548	2,792,100
2016-05-17	63.900	64.730	63.450	63.900	47.183	2,678,200
2016-05-16	63.120	63.430	62.740	63.280	46.725	1,529,900
2016-05-13	63.550	64.060	62.870	63.310	46.747	1,502,600
2016-05-12	63.360	64.150	62.960	63.810	47.116	1,381,900
2016-05-11	64.430	64.650	62.990	63.120	46.607	1,420,300
2016-05-10	64.470	64.700	63.790	64.660	47.744	1,261,700
2016-05-09	62.490	64.650	62.460	64.450	47.589	1,311,700
2016-05-06	62.880	63.090	61.900	62.490	46.142	1,817,700
2016-05-05	63.530	64.020	62.820	62.970	46.496	1,300,200
2016-05-04	63.190	64.100	63.160	63.930	47.205	888,500
2016-05-03	63.290	64.100	63.150	63.480	46.873	1,480,300
2016-05-02	62.410	63.650	62.270	63.610	46.969	1,787,900
2016-04-29	63.070	63.360	61.990	62.250	45.964	1,421,900
2016-04-28	63.040	63.630	62.110	63.150	46.629	1,703,500
2016-04-27	63.690	63.980	63.200	63.640	46.991	1,599,100
2016-04-26	63.470	64.020	63.420	63.860	47.153	1,367,100
2016-04-25	63.140	63.600	63.030	63.460	46.858	832,200
2016-04-22	62.750	63.410	62.510	63.300	46.740	1,713,400

← NewerPage 44 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.