Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	64.390	64.390	62.120	62.430	40.569	2,292,650
2015-10-28	63.470	64.890	63.240	64.850	42.142	888,354
2015-10-27	64.090	64.790	63.010	63.220	41.083	1,723,683
2015-10-26	63.980	64.790	63.860	64.710	42.051	1,722,564
2015-10-23	64.470	64.670	63.160	63.910	41.531	1,342,880
2015-10-22	63.400	64.120	62.470	64.090	41.648	1,655,107
2015-10-21	63.810	64.210	62.400	62.800	40.810	1,950,889
2015-10-20	65.420	65.610	63.700	63.730	41.414	2,043,293
2015-10-19	65.560	66.200	65.150	65.700	42.694	1,722,340
2015-10-16	63.980	65.260	63.780	65.140	42.330	2,367,715
2015-10-15	63.790	64.020	62.580	63.800	41.460	2,364,694
2015-10-14	66.460	66.700	63.450	63.760	41.434	2,676,474
2015-10-13	66.040	67.140	66.000	66.420	43.162	1,358,094
2015-10-12	66.370	66.940	66.080	66.250	43.052	1,860,723
2015-10-09	66.600	67.200	66.250	66.680	43.331	1,659,246
2015-10-08	65.850	67.170	65.290	66.760	43.383	2,910,728
2015-10-07	67.240	67.580	65.960	66.430	43.169	2,295,111
2015-10-06	68.320	68.830	67.750	67.940	43.793	2,389,305
2015-10-05	68.930	68.970	67.990	68.470	44.134	1,796,845
2015-10-02	67.700	68.520	67.050	68.520	44.166	1,444,457
2015-10-01	68.540	69.000	67.700	68.420	44.102	1,694,149
2015-09-30	68.560	69.250	67.680	68.540	44.179	2,029,086
2015-09-29	68.290	68.660	67.220	67.890	43.760	2,249,357
2015-09-28	70.640	70.700	67.930	68.110	43.902	2,342,991
2015-09-25	71.670	72.110	70.390	70.760	45.610	2,955,364
2015-09-24	70.780	71.670	69.940	71.460	46.061	1,872,693
2015-09-23	69.920	71.450	69.690	71.110	45.836	2,921,244
2015-09-22	69.210	69.750	67.290	69.690	44.921	3,397,584
2015-09-21	69.830	70.600	69.700	70.270	45.294	2,263,452
2015-09-18	69.630	70.480	69.070	69.460	44.772	4,541,112
2015-09-17	69.300	71.380	69.090	70.280	45.301	3,103,815
2015-09-16	70.130	70.270	68.170	69.330	44.689	2,659,358
2015-09-15	70.360	70.660	69.370	70.040	45.146	2,337,062
2015-09-14	70.460	70.910	69.970	70.200	45.249	1,693,254
2015-09-11	69.560	70.270	69.020	70.240	45.275	1,447,477
2015-09-10	69.080	70.030	68.800	69.670	44.908	1,257,971
2015-09-09	71.020	71.020	68.820	68.960	44.450	1,379,125
2015-09-08	70.020	70.500	69.240	70.420	45.391	1,690,122
2015-09-04	68.510	69.290	68.140	68.780	44.334	1,654,100
2015-09-03	69.190	69.650	69.020	69.210	44.611	1,904,128
2015-09-02	68.040	68.960	67.710	68.960	44.450	1,883,097
2015-09-01	66.920	67.720	66.690	67.070	43.232	1,798,076
2015-08-31	68.930	69.010	67.970	68.010	43.838	1,024,388
2015-08-28	68.740	69.560	68.210	69.050	44.508	1,246,784
2015-08-27	68.510	69.700	67.930	68.850	44.379	1,934,333
2015-08-26	68.250	68.530	66.450	68.160	43.934	1,841,705
2015-08-25	68.000	69.160	66.770	66.820	43.071	2,025,842
2015-08-24	67.050	70.410	65.930	66.770	43.038	3,257,971
2015-08-21	71.070	71.430	69.820	70.180	45.236	1,624,231
2015-08-20	72.070	72.900	71.550	71.610	46.158	1,574,337
2015-08-19	71.340	72.800	71.210	72.270	46.584	1,501,734
2015-08-18	72.690	73.130	71.600	71.610	46.158	1,212,328
2015-08-17	71.990	72.820	71.800	72.570	46.777	944,625
2015-08-14	72.030	72.390	71.670	72.370	46.648	966,215
2015-08-13	70.740	72.660	70.710	71.950	46.377	946,079
2015-08-12	70.340	70.760	69.450	70.720	45.584	1,403,177
2015-08-11	70.620	71.300	70.320	70.970	45.746	1,273,744
2015-08-10	72.170	72.580	71.010	71.110	45.836	843,383
2015-08-07	70.900	71.850	70.000	71.770	46.261	1,601,633
2015-08-06	74.340	74.820	70.230	70.800	45.636	3,097,774

← NewerPage 47 of 79 · 4,732 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.