Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	47.510	47.640	47.360	47.450	29.488	1,165,231
2014-08-20	47.410	47.980	47.270	47.430	29.476	1,884,886
2014-08-19	47.370	47.720	47.280	47.530	29.538	828,952
2014-08-18	46.690	47.260	46.670	47.210	29.339	1,432,822
2014-08-15	47.230	47.270	46.030	46.370	28.817	1,465,265
2014-08-14	46.820	47.420	46.760	47.090	29.264	988,701
2014-08-13	46.380	46.880	46.160	46.790	29.078	1,516,389
2014-08-12	46.330	46.680	46.090	46.360	28.811	1,872,021
2014-08-11	47.250	47.320	46.710	46.850	29.115	1,956,818
2014-08-08	46.710	47.320	46.710	47.210	29.339	1,829,511
2014-08-07	47.280	47.430	46.670	46.790	29.078	4,234,366
2014-08-06	46.870	47.410	46.860	46.920	29.159	1,946,079
2014-08-05	47.610	48.400	47.210	47.290	29.388	2,073,163
2014-08-04	46.740	47.940	46.670	47.860	29.743	3,196,219
2014-08-01	46.670	46.990	46.320	46.660	28.997	1,840,251
2014-07-31	46.740	46.900	46.310	46.750	29.053	3,457,546
2014-07-30	46.870	46.990	46.100	46.310	28.779	2,143,752
2014-07-29	46.310	46.990	46.140	46.880	29.134	4,662,378
2014-07-28	44.630	45.110	44.540	44.920	27.916	1,471,641
2014-07-25	45.250	45.330	44.630	44.660	27.754	1,115,449
2014-07-24	44.460	45.410	44.250	45.290	28.146	2,191,744
2014-07-23	44.210	44.570	44.010	44.490	27.648	1,937,465
2014-07-22	44.280	44.450	44.060	44.220	27.481	1,522,989
2014-07-21	44.230	44.340	43.770	44.020	27.356	2,029,869
2014-07-18	43.780	44.620	43.750	44.380	27.580	1,795,279
2014-07-17	43.750	43.910	43.560	43.760	27.195	1,836,223
2014-07-16	44.130	44.260	43.790	43.890	27.276	1,867,882
2014-07-15	44.340	44.480	43.630	44.080	27.394	2,757,803
2014-07-14	44.580	44.670	44.260	44.370	27.574	1,833,874
2014-07-11	44.730	44.730	44.200	44.440	27.617	1,998,322
2014-07-10	45.160	45.350	44.660	44.760	27.816	2,207,741
2014-07-09	45.440	45.810	45.320	45.630	28.357	2,441,436
2014-07-08	45.500	45.580	45.210	45.350	28.183	1,843,047
2014-07-07	46.270	46.320	45.800	46.110	28.313	1,911,735
2014-07-03	46.300	46.490	46.270	46.320	28.442	591,006
2014-07-02	46.100	46.350	46.050	46.260	28.405	1,347,914
2014-07-01	46.480	46.640	46.170	46.220	28.381	2,289,070
2014-06-30	46.640	46.770	46.110	46.270	28.412	1,922,922
2014-06-27	46.770	46.940	46.520	46.660	28.651	2,558,452
2014-06-26	46.560	46.980	46.300	46.890	28.792	1,781,743
2014-06-25	46.690	46.710	46.470	46.570	28.596	2,596,264
2014-06-24	47.530	47.530	46.710	46.770	28.719	1,622,441
2014-06-23	47.400	47.780	46.530	47.760	29.327	2,680,277
2014-06-20	47.530	48.530	47.280	47.580	29.216	6,297,796
2014-06-19	49.890	50.170	49.290	49.520	30.407	1,619,309
2014-06-18	49.350	49.770	49.070	49.720	30.530	824,365
2014-06-17	49.850	49.940	49.400	49.590	30.450	858,485
2014-06-16	49.540	50.140	49.470	49.960	30.677	856,695
2014-06-13	49.330	49.790	49.140	49.680	30.506	801,879
2014-06-12	50.200	50.340	49.000	49.330	30.291	1,443,674
2014-06-11	50.290	50.490	50.100	50.390	30.941	631,614
2014-06-10	50.790	50.910	49.910	50.360	30.923	1,107,506
2014-06-09	51.060	51.210	50.810	50.910	31.261	858,597
2014-06-06	50.800	51.200	50.650	51.090	31.371	745,050
2014-06-05	50.170	50.940	49.910	50.710	31.138	783,421
2014-06-04	50.120	50.200	49.790	50.090	30.757	934,445
2014-06-03	50.440	50.440	49.760	50.240	30.849	1,163,665
2014-06-02	50.160	50.690	49.920	50.640	31.095	1,015,102
2014-05-30	49.800	50.160	49.600	50.120	30.776	960,958
2014-05-29	50.460	50.460	49.770	49.880	30.628	759,033

← NewerPage 52 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.