Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	74.120	75.490	74.120	74.910	48.285	1,296,901
2015-08-04	73.910	74.030	73.470	73.990	47.692	1,017,563
2015-08-03	73.890	73.960	73.140	73.910	47.641	1,168,028
2015-07-31	73.990	74.530	73.330	73.760	47.544	1,299,810
2015-07-30	73.080	74.050	72.400	73.800	47.570	1,224,857
2015-07-29	72.880	73.680	72.450	73.180	47.170	1,354,850
2015-07-28	72.310	72.490	71.780	72.430	46.687	1,229,780
2015-07-27	72.950	73.080	72.050	72.310	46.609	1,348,026
2015-07-24	75.140	75.140	72.890	73.070	47.099	1,916,322
2015-07-23	75.000	75.600	74.460	74.870	48.259	2,104,822
2015-07-22	73.120	75.120	73.020	74.590	48.079	2,735,429
2015-07-21	72.920	73.100	72.250	73.010	47.061	1,131,223
2015-07-20	72.690	73.720	72.600	72.950	47.022	1,171,048
2015-07-17	72.920	72.970	72.320	72.590	46.790	843,159
2015-07-16	71.700	73.000	71.500	72.950	47.022	1,538,427
2015-07-15	72.430	72.460	71.350	71.390	46.016	845,285
2015-07-14	72.380	72.520	71.870	72.340	46.629	1,283,253
2015-07-13	72.690	72.980	72.220	72.370	46.648	1,445,911
2015-07-10	72.350	72.370	71.620	72.160	46.513	726,368
2015-07-09	72.200	72.870	71.480	71.560	46.126	2,144,088
2015-07-08	71.060	71.480	70.620	70.840	45.662	1,287,169
2015-07-07	70.870	72.220	70.490	72.100	46.119	1,869,560
2015-07-06	70.230	70.730	69.910	70.690	45.218	1,731,737
2015-07-02	70.660	70.890	69.920	70.310	44.974	1,633,069
2015-07-01	71.690	71.760	70.060	70.220	44.917	2,234,702
2015-06-30	71.940	72.000	70.820	71.080	45.467	2,020,808
2015-06-29	72.120	72.510	71.160	71.200	45.544	2,504,083
2015-06-26	71.600	73.000	71.240	72.960	46.670	3,429,578
2015-06-25	71.540	72.080	71.170	71.230	45.563	1,909,274
2015-06-24	69.200	71.530	68.940	70.840	45.314	4,105,605
2015-06-23	73.040	73.400	69.360	69.390	44.386	8,489,652
2015-06-22	69.360	69.500	68.880	69.380	44.380	1,712,384
2015-06-19	68.990	69.410	68.610	68.870	44.053	1,443,338
2015-06-18	68.760	69.400	68.540	69.160	44.239	1,104,598
2015-06-17	67.870	68.340	67.800	68.260	43.663	954,357
2015-06-16	68.170	68.480	67.790	67.940	43.459	909,162
2015-06-15	67.670	68.200	66.830	68.130	43.580	1,205,056
2015-06-12	67.870	68.440	67.190	68.110	43.567	1,709,811
2015-06-11	67.090	67.610	66.840	67.050	42.889	1,116,232
2015-06-10	65.030	67.120	64.910	66.950	42.825	1,673,118
2015-06-09	65.190	65.370	64.760	65.010	41.584	1,067,010
2015-06-08	64.820	65.540	64.530	65.410	41.840	978,074
2015-06-05	64.210	64.880	63.680	64.840	41.476	782,079
2015-06-04	65.170	65.270	64.220	64.390	41.188	1,444,345
2015-06-03	65.230	65.440	64.750	65.320	41.783	886,453
2015-06-02	65.650	65.850	65.010	65.060	41.616	1,125,517
2015-06-01	65.540	66.040	65.050	65.800	42.090	868,889
2015-05-29	65.220	65.760	64.650	65.540	41.923	4,024,499
2015-05-28	64.920	65.600	64.720	64.940	41.540	2,224,857
2015-05-27	64.660	65.500	64.580	64.920	41.527	1,700,973
2015-05-26	64.700	64.830	63.800	64.180	41.053	893,612
2015-05-22	64.710	64.910	64.380	64.750	41.418	821,457
2015-05-21	64.160	64.670	64.060	64.570	41.303	910,616
2015-05-20	65.040	65.040	64.270	64.380	41.181	815,527
2015-05-19	64.210	65.400	63.900	65.130	41.661	1,316,926
2015-05-18	63.790	64.210	63.540	64.070	40.983	686,430
2015-05-15	63.620	63.970	63.480	63.930	40.893	735,541
2015-05-14	63.130	63.540	62.560	63.390	40.548	1,059,291
2015-05-13	63.730	64.110	62.660	62.760	40.145	1,639,445
2015-05-12	63.650	63.970	62.880	63.680	40.734	952,567

← NewerPage 48 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.