Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	61.200	62.690	60.910	62.660	45.911	2,065,200
2016-01-25	62.100	62.590	61.310	61.470	45.039	2,437,100
2016-01-22	60.900	62.230	60.770	61.930	45.376	1,839,700
2016-01-21	59.500	60.740	58.890	60.320	44.197	2,696,500
2016-01-20	59.920	60.330	57.950	59.670	43.720	2,160,700
2016-01-19	61.020	61.510	60.350	60.830	44.570	1,763,000
2016-01-15	60.580	60.940	58.970	60.230	44.131	1,693,200
2016-01-14	61.850	62.010	60.200	61.670	45.186	2,592,900
2016-01-13	62.480	63.180	61.830	61.860	45.325	2,867,800
2016-01-12	62.320	62.600	61.400	62.510	45.801	2,116,600
2016-01-11	62.390	62.660	61.590	61.960	45.398	2,096,500
2016-01-08	62.650	63.390	61.880	62.010	45.435	1,958,100
2016-01-07	62.280	63.160	62.070	62.480	45.779	2,587,000
2016-01-06	62.830	63.610	62.560	62.920	46.102	2,001,100
2016-01-05	63.490	63.890	62.710	63.890	46.446	2,077,500
2016-01-04	62.880	63.070	62.330	62.750	45.617	1,891,200
2015-12-31	64.130	64.240	63.580	63.640	46.264	857,000
2015-12-30	64.550	64.860	64.220	64.290	46.737	768,600
2015-12-29	64.670	64.880	64.370	64.450	46.853	1,221,800
2015-12-28	64.560	64.720	63.550	64.300	46.744	1,292,600
2015-12-24	64.450	64.840	64.300	64.560	46.933	623,100
2015-12-23	64.350	64.900	64.140	64.500	46.890	1,450,900
2015-12-22	64.110	64.380	63.260	64.080	46.584	2,276,200
2015-12-21	62.910	63.980	62.710	63.700	46.308	2,557,000
2015-12-18	59.630	63.040	59.480	62.500	45.436	8,070,300
2015-12-17	59.400	60.050	58.390	58.390	42.448	2,216,300
2015-12-16	59.490	60.140	58.210	59.290	43.102	2,465,100
2015-12-15	58.960	59.600	58.330	59.000	42.891	2,516,000
2015-12-14	57.880	59.190	57.640	58.590	42.593	1,653,600
2015-12-11	57.070	57.890	56.970	57.770	41.997	1,269,400
2015-12-10	58.220	58.700	57.580	57.750	41.982	1,715,300
2015-12-09	58.590	59.740	57.990	58.090	42.230	1,442,400
2015-12-08	58.460	59.720	58.240	59.180	43.022	2,470,600
2015-12-07	57.500	59.130	57.500	58.920	42.833	2,009,700
2015-12-04	55.530	57.610	55.360	57.430	41.750	1,607,000
2015-12-03	56.420	56.970	55.010	55.200	40.129	1,632,800
2015-12-02	56.490	56.760	56.060	56.300	40.928	1,261,000
2015-12-01	56.600	56.760	56.130	56.720	41.234	1,711,600
2015-11-30	56.890	57.060	56.020	56.170	40.834	1,586,200
2015-11-27	57.150	57.280	56.760	57.050	41.474	487,100
2015-11-25	56.340	57.210	56.210	56.850	41.328	1,799,500
2015-11-24	55.570	56.340	54.890	56.330	40.950	2,281,300
2015-11-23	55.100	56.570	55.100	56.350	40.965	1,509,800
2015-11-20	54.630	55.320	54.570	55.130	40.078	1,397,800
2015-11-19	54.240	54.830	53.890	54.420	39.562	1,271,400
2015-11-18	53.800	54.240	53.520	53.990	39.249	2,232,800
2015-11-17	54.100	55.320	53.830	53.930	39.205	1,463,600
2015-11-16	54.170	54.330	53.510	53.970	39.235	1,541,500
2015-11-13	55.090	55.400	54.250	54.340	39.504	1,258,200
2015-11-12	56.120	58.650	55.040	55.130	40.078	2,045,400
2015-11-11	55.020	55.990	54.450	55.510	40.354	2,004,700
2015-11-10	55.190	55.190	53.380	54.680	39.751	2,861,300
2015-11-09	61.460	61.650	59.790	61.360	39.874	2,427,453
2015-11-06	61.540	61.760	60.840	61.710	40.102	1,175,970
2015-11-05	61.450	61.820	61.010	61.780	40.147	1,125,741
2015-11-04	62.620	62.840	60.670	61.420	39.913	2,442,667
2015-11-03	62.280	62.620	62.190	62.550	40.647	1,197,226
2015-11-02	62.000	62.890	61.760	62.660	40.719	1,803,893
2015-10-30	62.600	62.870	61.850	61.890	40.218	1,929,410
2015-10-29	64.390	64.390	62.120	62.430	40.569	2,292,650

← NewerPage 46 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.