Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	49.770	50.450	49.660	50.180	30.813	728,829
2014-05-27	49.710	50.040	49.580	49.750	30.548	1,293,210
2014-05-23	49.440	49.800	49.380	49.550	30.426	1,036,246
2014-05-22	48.650	49.710	48.410	49.510	30.401	1,211,545
2014-05-21	48.090	48.830	48.000	48.690	29.898	1,549,614
2014-05-20	48.680	49.000	47.920	47.980	29.462	2,359,436
2014-05-19	48.380	49.070	48.110	48.980	30.076	2,773,912
2014-05-16	49.420	49.610	48.280	48.490	29.775	5,299,362
2014-05-15	50.300	50.800	49.980	50.690	31.126	2,392,885
2014-05-14	50.800	50.990	50.170	50.470	30.991	977,626
2014-05-13	50.620	51.000	50.550	50.860	31.230	1,097,214
2014-05-12	50.020	50.690	49.990	50.600	31.070	1,173,621
2014-05-09	49.380	49.820	49.240	49.730	30.536	1,221,949
2014-05-08	49.220	49.750	49.190	49.380	30.321	885,558
2014-05-07	49.380	49.420	49.040	49.200	30.211	1,489,876
2014-05-06	49.030	49.490	48.960	49.230	30.229	792,371
2014-05-05	49.380	49.640	48.910	49.110	30.155	835,216
2014-05-02	49.780	50.240	49.610	49.670	30.499	830,070
2014-05-01	49.720	49.810	49.460	49.630	30.475	814,633
2014-04-30	49.990	50.050	49.560	49.710	30.524	1,116,680
2014-04-29	50.170	50.260	49.710	50.210	30.831	976,731
2014-04-28	50.170	50.440	49.370	49.860	30.616	759,593
2014-04-25	49.880	50.070	49.540	49.920	30.653	952,567
2014-04-24	50.550	50.560	49.980	50.110	30.770	987,918
2014-04-23	49.620	50.850	49.390	50.300	30.886	1,952,567
2014-04-22	48.320	50.140	48.120	49.870	30.622	3,067,122
2014-04-21	48.470	48.470	47.830	48.190	29.591	1,153,820
2014-04-17	49.240	49.360	48.250	48.470	29.762	1,645,822
2014-04-16	48.890	49.150	48.270	49.140	30.174	1,440,541
2014-04-15	49.320	49.570	48.320	48.400	29.720	1,970,355
2014-04-14	48.660	49.650	48.570	49.320	30.284	1,486,632
2014-04-11	49.200	49.470	48.440	48.460	29.756	1,530,261
2014-04-10	50.300	51.070	49.430	49.430	30.352	1,288,064
2014-04-09	49.780	50.300	49.520	50.290	30.880	819,107
2014-04-08	49.890	50.110	49.510	49.670	30.499	1,224,410
2014-04-07	51.120	51.290	50.370	50.470	30.653	1,139,389
2014-04-04	52.000	52.500	51.180	51.240	31.120	1,036,469
2014-04-03	52.130	52.200	51.660	51.970	31.564	854,346
2014-04-02	51.560	52.130	51.410	52.090	31.637	1,139,165
2014-04-01	50.950	51.940	50.800	51.480	31.266	2,063,989
2014-03-31	50.910	50.990	50.630	50.760	30.829	967,670
2014-03-28	50.320	50.830	50.110	50.620	30.744	829,176
2014-03-27	50.830	50.920	50.000	50.190	30.483	1,291,420
2014-03-26	50.750	50.990	50.680	50.810	30.859	1,319,723
2014-03-25	50.920	50.950	50.290	50.710	30.799	1,647,835
2014-03-24	50.750	50.890	49.720	50.680	30.780	2,699,631
2014-03-21	50.000	50.940	49.520	50.660	30.768	3,197,561
2014-03-20	49.050	49.660	48.870	49.300	29.942	1,492,673
2014-03-19	49.480	49.760	48.760	49.080	29.809	1,083,119
2014-03-18	49.700	49.850	49.420	49.470	30.045	780,848
2014-03-17	49.530	50.100	49.280	49.700	30.185	1,108,961
2014-03-14	48.900	49.610	48.900	49.220	29.894	1,379,685
2014-03-13	50.530	50.670	48.590	49.010	29.766	3,150,800
2014-03-12	49.870	50.430	49.520	50.330	30.568	1,292,874
2014-03-11	50.240	50.520	50.000	50.150	30.459	1,193,646
2014-03-10	49.960	50.480	49.800	50.080	30.416	1,456,874
2014-03-07	49.140	50.020	48.930	49.950	30.337	2,318,828
2014-03-06	48.210	49.170	48.110	48.910	29.705	2,641,794
2014-03-05	48.780	48.780	47.900	47.940	29.116	2,272,402
2014-03-04	48.750	48.750	47.990	48.620	29.529	2,758,138

← NewerPage 53 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.