Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	60.560	61.450	59.930	61.410	38.955	1,204,385
2015-02-11	61.120	61.370	60.460	60.810	38.575	677,033
2015-02-10	60.570	61.240	59.420	61.050	38.727	871,350
2015-02-09	60.160	60.550	59.890	60.170	38.169	981,653
2015-02-06	60.970	61.360	60.420	60.650	38.473	633,180
2015-02-05	60.920	61.390	60.610	60.980	38.683	757,803
2015-02-04	60.580	61.320	60.440	60.660	38.480	1,654,771
2015-02-03	60.150	60.820	59.600	60.760	38.543	1,089,048
2015-02-02	61.300	61.370	59.210	60.020	38.074	1,808,032
2015-01-30	61.660	61.910	60.980	61.380	38.936	3,425,327
2015-01-29	61.020	62.230	60.330	62.220	39.469	1,527,128
2015-01-28	61.520	62.090	60.670	60.720	38.518	1,091,621
2015-01-27	61.680	62.230	61.300	61.410	38.955	1,195,771
2015-01-26	61.240	62.330	61.230	62.170	39.438	1,577,246
2015-01-23	60.990	61.440	60.880	61.220	38.835	971,026
2015-01-22	59.980	61.010	59.730	60.940	38.657	1,820,673
2015-01-21	59.020	59.680	58.960	59.640	37.833	1,249,133
2015-01-20	59.490	59.540	58.880	59.250	37.585	1,390,424
2015-01-16	58.640	59.260	58.010	59.100	37.490	2,738,673
2015-01-15	59.330	59.610	58.650	58.780	37.287	2,003,020
2015-01-14	59.320	59.400	58.630	59.280	37.604	1,657,009
2015-01-13	60.300	60.500	58.710	59.250	37.585	2,081,217
2015-01-12	60.070	60.400	59.570	59.840	37.960	1,621,882
2015-01-09	61.070	61.480	59.800	59.890	37.991	1,727,151
2015-01-08	60.780	61.190	60.420	61.140	38.784	2,009,956
2015-01-07	58.030	60.240	57.630	60.190	38.182	3,014,207
2015-01-06	58.940	59.270	57.550	58.190	36.564	1,693,142
2015-01-05	58.280	58.520	57.790	57.990	36.438	1,046,314
2015-01-02	59.000	59.460	58.130	58.420	36.708	1,155,946
2014-12-31	59.120	59.590	58.600	58.630	36.840	848,193
2014-12-30	58.690	59.250	58.640	58.790	36.941	676,586
2014-12-29	58.250	59.000	58.080	58.850	36.979	687,885
2014-12-26	58.450	58.930	58.250	58.400	36.696	482,940
2014-12-24	58.570	58.790	58.350	58.420	36.708	354,178
2014-12-23	58.770	58.990	58.450	58.510	36.765	680,277
2014-12-22	57.550	58.730	57.550	58.630	36.840	1,336,727
2014-12-19	57.840	57.990	57.290	57.370	36.049	3,003,132
2014-12-18	57.500	57.730	57.140	57.720	36.269	2,157,512
2014-12-17	57.870	58.340	55.950	57.080	35.866	5,711,377
2014-12-16	56.980	57.100	55.820	55.910	35.131	2,522,654
2014-12-15	58.160	58.870	57.080	57.200	35.942	2,864,526
2014-12-12	57.580	58.290	57.180	57.380	36.055	2,037,588
2014-12-11	57.870	58.360	57.720	57.830	36.338	1,830,854
2014-12-10	57.740	58.800	57.470	57.500	36.130	1,413,581
2014-12-09	57.910	58.290	57.540	57.900	36.382	1,430,809
2014-12-08	58.450	58.900	58.150	58.570	36.803	1,437,857
2014-12-05	57.930	58.550	57.930	58.520	36.771	831,972
2014-12-04	58.160	58.340	57.740	57.850	36.350	1,169,035
2014-12-03	57.270	58.290	57.170	58.110	36.514	2,035,463
2014-12-02	57.790	58.250	57.460	57.530	36.149	1,294,440
2014-12-01	56.890	57.950	56.800	57.520	36.143	2,227,542
2014-11-28	56.230	57.210	56.170	56.990	35.810	763,844
2014-11-26	55.070	55.900	54.990	55.860	35.100	1,025,059
2014-11-25	56.370	56.650	54.960	54.990	34.553	3,375,881
2014-11-24	56.000	56.410	55.840	56.360	35.414	1,668,307
2014-11-21	56.280	56.350	55.810	55.850	35.094	1,197,785
2014-11-20	55.360	56.090	55.360	55.790	35.056	1,339,076
2014-11-19	55.410	55.900	55.400	55.610	34.943	1,356,304
2014-11-18	55.420	55.690	55.320	55.570	34.918	1,756,908
2014-11-17	55.860	55.970	55.430	55.430	34.830	1,431,368

← NewerPage 50 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.