Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	56.310	56.680	55.830	55.900	35.125	1,559,347
2014-11-13	56.520	56.850	56.020	56.300	35.376	2,027,855
2014-11-12	55.580	56.660	55.540	56.360	35.414	2,678,376
2014-11-11	54.850	55.840	54.850	55.720	35.012	4,221,278
2014-11-10	53.410	54.320	53.230	54.310	34.126	2,144,759
2014-11-07	53.400	53.810	53.100	53.500	33.617	1,673,565
2014-11-06	52.500	53.230	52.440	53.100	33.366	1,419,174
2014-11-05	52.950	53.160	52.550	52.690	33.108	1,457,546
2014-11-04	52.000	52.780	51.990	52.730	33.133	1,407,540
2014-11-03	51.810	52.090	51.500	51.980	32.662	1,353,171
2014-10-31	51.770	51.810	51.450	51.780	32.536	1,561,360
2014-10-30	50.740	51.400	48.910	51.180	32.159	1,503,524
2014-10-29	51.860	51.980	50.440	50.940	32.008	5,176,418
2014-10-28	51.570	52.530	51.570	52.030	32.693	2,721,333
2014-10-27	51.020	51.560	51.020	51.420	32.310	2,633,292
2014-10-24	50.290	51.080	50.270	51.050	32.078	1,992,952
2014-10-23	50.000	50.600	49.810	50.300	31.606	2,250,475
2014-10-22	49.410	49.880	49.410	49.520	31.116	1,316,255
2014-10-21	49.030	49.600	48.630	49.420	31.053	1,388,522
2014-10-20	48.610	49.120	48.420	49.110	30.858	1,469,068
2014-10-17	48.630	49.210	48.320	48.680	30.588	1,911,959
2014-10-16	47.620	48.730	47.530	48.360	30.387	2,381,922
2014-10-15	47.160	48.490	46.700	48.240	30.312	2,939,814
2014-10-14	47.360	48.630	47.360	48.130	30.243	2,349,256
2014-10-13	48.020	48.020	47.060	47.080	29.583	3,616,512
2014-10-10	49.290	50.520	48.340	48.370	30.393	3,188,052
2014-10-09	49.620	50.290	49.170	49.270	30.959	2,170,041
2014-10-08	49.710	50.100	49.240	49.990	31.411	2,381,363
2014-10-07	50.700	50.940	50.050	50.070	31.116	2,262,445
2014-10-06	51.640	51.710	51.020	51.050	31.725	2,049,223
2014-10-03	51.880	51.990	51.580	51.590	32.061	1,881,419
2014-10-02	51.300	51.900	51.150	51.480	31.992	2,060,521
2014-10-01	51.320	51.440	50.670	50.950	31.663	2,402,953
2014-09-30	52.030	52.140	51.250	51.460	31.980	1,917,105
2014-09-29	51.610	52.110	51.440	52.000	32.316	1,884,886
2014-09-26	51.230	52.110	51.170	51.900	32.253	1,786,441
2014-09-25	51.550	51.720	51.210	51.280	31.868	1,375,657
2014-09-24	50.460	51.810	50.440	51.730	32.148	2,863,967
2014-09-23	50.540	50.620	50.050	50.350	31.290	2,228,437
2014-09-22	50.970	51.170	50.370	50.470	31.365	1,534,847
2014-09-19	50.760	51.350	50.730	51.190	31.812	2,905,918
2014-09-18	49.780	50.390	49.430	50.350	31.290	1,838,573
2014-09-17	49.510	49.990	49.500	49.790	30.942	1,905,694
2014-09-16	49.830	49.970	49.390	49.540	30.787	1,957,154
2014-09-15	48.060	49.950	47.820	49.940	31.035	4,474,885
2014-09-12	48.960	49.430	47.280	47.580	29.569	4,020,248
2014-09-11	47.770	48.360	47.550	48.290	30.010	2,123,839
2014-09-10	47.720	47.880	47.330	47.770	29.687	1,157,065
2014-09-09	48.030	48.140	47.610	47.780	29.693	1,198,904
2014-09-08	47.850	48.640	47.810	48.030	29.848	2,708,692
2014-09-05	47.810	48.080	47.590	48.070	29.873	1,253,272
2014-09-04	47.510	48.090	47.490	47.830	29.724	1,785,994
2014-09-03	47.960	48.000	47.400	47.600	29.581	959,056
2014-09-02	47.310	48.930	47.310	47.750	29.674	2,546,817
2014-08-29	47.120	47.520	47.010	47.320	29.407	1,481,374
2014-08-28	47.130	47.540	46.910	47.150	29.302	1,065,667
2014-08-27	47.750	47.780	47.420	47.450	29.488	1,236,827
2014-08-26	47.420	47.830	47.380	47.610	29.587	1,346,459
2014-08-25	47.770	47.910	47.360	47.550	29.550	960,846
2014-08-22	47.540	47.710	47.430	47.570	29.562	1,643,472

← NewerPage 51 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.