Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	63.450	64.150	62.790	62.790	46.363	1,989,700
2016-04-20	63.280	63.890	63.070	63.140	46.622	1,909,000
2016-04-19	63.720	63.900	62.750	63.190	46.658	2,581,600
2016-04-18	64.500	64.960	64.310	64.790	47.840	1,511,300
2016-04-15	64.980	65.150	64.100	64.200	47.404	2,723,600
2016-04-14	65.480	65.660	64.550	64.850	47.884	2,124,000
2016-04-13	66.000	66.390	65.250	65.580	48.423	1,726,700
2016-04-12	64.800	66.110	64.800	65.880	48.645	2,567,100
2016-04-11	65.250	66.100	64.730	64.740	47.803	3,573,600
2016-04-08	65.010	65.010	64.000	64.790	47.840	2,309,700
2016-04-07	64.850	66.430	64.330	64.680	47.759	2,975,000
2016-04-06	65.250	66.390	64.900	64.990	47.618	3,460,400
2016-04-05	66.620	66.620	64.340	64.800	47.479	3,905,200
2016-04-04	67.410	68.620	66.490	67.340	49.340	3,303,400
2016-04-01	66.160	67.360	66.160	67.040	49.120	1,721,200
2016-03-31	66.380	66.760	65.590	66.300	48.578	1,946,100
2016-03-30	67.140	67.210	65.940	66.580	48.783	1,431,000
2016-03-29	66.470	66.820	66.120	66.630	48.820	1,248,800
2016-03-28	66.090	66.970	65.940	66.470	48.703	1,022,100
2016-03-24	66.470	66.470	65.290	65.770	48.190	1,302,000
2016-03-23	66.780	67.190	66.300	66.520	48.739	959,100
2016-03-22	67.190	67.360	66.420	66.650	48.835	1,040,100
2016-03-21	67.290	67.500	66.950	67.220	49.252	1,057,500
2016-03-18	67.550	68.150	67.180	67.290	49.304	2,537,600
2016-03-17	67.360	67.990	66.810	67.580	49.516	1,451,400
2016-03-16	66.870	67.950	66.190	67.560	49.501	1,077,300
2016-03-15	67.500	67.770	66.670	66.840	48.974	1,261,800
2016-03-14	67.500	68.010	67.130	67.780	49.663	1,124,100
2016-03-11	67.440	68.260	67.220	67.570	49.509	2,054,000
2016-03-10	67.070	67.400	66.410	67.120	49.179	1,907,200
2016-03-09	67.000	68.000	66.010	66.930	49.040	4,647,900
2016-03-08	64.790	65.220	64.460	64.580	47.318	1,167,200
2016-03-07	64.760	65.340	64.500	65.150	47.736	1,142,100
2016-03-04	64.510	64.950	64.160	64.930	47.574	1,004,900
2016-03-03	64.510	65.000	63.520	64.820	47.494	1,651,700
2016-03-02	63.960	64.730	63.930	64.680	47.391	1,233,500
2016-03-01	64.310	64.660	63.940	64.250	47.076	1,241,300
2016-02-29	63.470	64.230	63.190	63.880	46.805	1,136,000
2016-02-26	63.690	64.360	63.450	63.740	46.703	1,597,400
2016-02-25	63.370	63.880	62.860	63.740	46.703	884,400
2016-02-24	62.420	63.470	61.450	63.320	46.395	2,040,500
2016-02-23	62.370	63.860	62.010	62.860	46.058	2,170,000
2016-02-22	61.570	62.450	61.340	62.140	45.530	1,229,800
2016-02-19	61.530	61.830	60.260	61.190	44.834	1,514,700
2016-02-18	61.220	61.860	60.620	61.520	45.076	1,630,800
2016-02-17	59.640	61.650	59.400	61.540	45.091	2,362,800
2016-02-16	58.810	59.990	58.660	59.540	43.625	1,352,000
2016-02-12	57.630	59.040	57.190	58.670	42.988	1,366,000
2016-02-11	57.080	57.950	55.770	57.140	41.867	3,807,200
2016-02-10	59.000	59.080	57.580	57.590	42.196	2,556,100
2016-02-09	58.700	59.150	57.980	58.480	42.848	3,542,900
2016-02-08	58.700	59.810	58.220	59.540	43.625	2,181,000
2016-02-05	61.200	61.450	58.810	58.990	43.222	2,432,100
2016-02-04	61.650	62.090	61.000	61.520	45.076	1,706,400
2016-02-03	62.350	62.510	60.540	61.930	45.376	1,679,000
2016-02-02	62.650	63.380	61.690	62.150	45.538	2,380,000
2016-02-01	62.840	63.880	62.060	63.330	46.402	1,985,000
2016-01-29	62.700	63.240	61.590	63.060	46.204	2,597,000
2016-01-28	62.560	63.980	62.260	63.260	46.351	2,442,100
2016-01-27	62.250	63.160	61.810	62.590	45.860	2,724,000

← NewerPage 45 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.