Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	63.830	64.650	63.800	64.160	41.041	1,445,911
2015-05-08	63.590	64.820	63.590	63.960	40.913	1,343,103
2015-05-07	61.820	63.370	61.660	63.070	40.343	1,762,166
2015-05-06	61.910	62.260	61.310	61.640	39.429	1,551,180
2015-05-05	63.130	63.170	61.720	61.750	39.499	1,702,428
2015-05-04	64.010	64.340	63.120	63.180	40.414	1,262,110
2015-05-01	64.170	64.480	63.870	63.990	40.932	1,244,882
2015-04-30	64.130	64.620	63.500	63.770	40.791	1,651,639
2015-04-29	65.750	65.760	64.380	64.430	41.213	1,996,868
2015-04-28	65.780	66.380	65.500	66.370	42.454	1,060,186
2015-04-27	67.010	67.150	65.850	65.940	42.179	1,366,372
2015-04-24	66.070	67.190	65.610	67.010	42.864	1,414,588
2015-04-23	65.480	66.000	64.920	65.810	42.096	1,953,350
2015-04-22	65.290	65.410	64.840	65.200	41.706	1,202,148
2015-04-21	65.220	65.530	64.650	65.290	41.763	1,515,830
2015-04-20	65.310	65.490	65.010	65.220	41.719	1,542,231
2015-04-17	65.960	66.060	64.900	64.940	41.540	1,869,896
2015-04-16	67.010	67.340	66.240	66.430	42.493	1,469,180
2015-04-15	68.000	68.300	67.040	67.050	42.889	1,325,204
2015-04-14	68.490	68.610	67.780	67.900	43.433	1,535,295
2015-04-13	68.360	69.440	68.360	68.600	43.881	1,461,125
2015-04-10	67.610	69.350	67.590	68.780	43.996	2,473,319
2015-04-09	67.220	67.510	66.470	67.180	42.972	2,501,398
2015-04-08	65.930	67.530	65.910	67.490	43.171	1,804,117
2015-04-07	66.700	66.740	66.010	66.260	42.032	2,776,373
2015-04-06	67.160	67.490	66.450	66.550	42.216	1,523,660
2015-04-02	67.900	68.020	67.280	67.450	42.787	2,214,901
2015-04-01	69.130	69.180	67.360	67.470	42.800	2,044,077
2015-03-31	69.440	70.240	69.310	69.340	43.986	2,235,597
2015-03-30	69.340	69.930	69.190	69.420	44.037	1,280,904
2015-03-27	68.440	69.330	68.090	69.050	43.802	1,753,664
2015-03-26	68.320	68.700	67.530	68.260	43.301	2,009,733
2015-03-25	69.790	70.000	68.670	68.710	43.586	2,721,222
2015-03-24	69.080	70.380	69.080	69.730	44.233	2,532,274
2015-03-23	67.750	70.000	67.490	69.220	43.910	4,187,381
2015-03-20	67.380	67.740	65.580	66.750	42.343	6,909,610
2015-03-19	65.190	65.750	64.860	64.870	41.150	2,118,246
2015-03-18	65.520	65.750	64.620	65.190	41.353	2,259,201
2015-03-17	64.910	65.600	64.530	65.520	41.563	1,707,462
2015-03-16	63.540	64.960	63.530	64.910	41.176	1,960,286
2015-03-13	63.610	63.990	62.840	63.100	40.028	1,174,628
2015-03-12	62.100	63.690	61.970	63.530	40.300	1,535,295
2015-03-11	62.470	62.610	61.690	61.720	39.152	1,137,487
2015-03-10	63.080	63.190	62.210	62.470	39.628	1,361,562
2015-03-09	62.800	63.580	62.720	63.360	40.192	728,605
2015-03-06	63.840	64.000	62.550	62.710	39.780	1,394,228
2015-03-05	62.930	64.540	62.930	64.210	40.732	1,216,132
2015-03-04	63.450	63.710	62.850	62.890	39.894	1,058,731
2015-03-03	64.220	64.270	63.530	63.890	40.529	621,434
2015-03-02	64.040	64.870	63.880	64.380	40.839	1,042,622
2015-02-27	64.430	64.550	63.930	64.000	40.598	1,244,546
2015-02-26	64.400	64.500	64.050	64.380	40.839	987,471
2015-02-25	63.500	64.490	63.450	64.320	40.801	1,143,193
2015-02-24	62.760	63.680	62.320	63.530	40.300	1,425,103
2015-02-23	62.400	62.690	62.230	62.590	39.704	789,126
2015-02-20	62.300	62.490	62.040	62.210	39.463	1,115,785
2015-02-19	62.170	62.650	62.010	62.320	39.533	1,291,420
2015-02-18	61.450	62.310	61.370	62.170	39.438	1,695,604
2015-02-17	61.510	61.750	61.190	61.450	38.981	1,112,652
2015-02-13	61.180	61.760	60.690	61.720	39.152	750,755

← NewerPage 49 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.