Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	49.180	49.500	48.070	48.330	29.353	4,232,129
2014-02-28	49.910	51.120	49.640	51.060	31.011	1,723,795
2014-02-27	49.920	50.060	49.580	49.800	30.246	2,265,578
2014-02-26	50.790	51.010	49.920	50.000	30.367	2,432,151
2014-02-25	51.130	51.250	50.550	50.590	30.726	1,158,183
2014-02-24	51.050	51.210	50.500	51.010	30.981	1,430,249
2014-02-21	50.600	51.240	50.350	51.010	30.981	2,285,826
2014-02-20	49.120	50.640	49.010	50.500	30.671	2,441,548
2014-02-19	48.860	49.550	48.670	48.960	29.736	1,359,884
2014-02-18	49.080	49.150	48.540	49.010	29.766	1,834,322
2014-02-14	48.150	48.550	48.050	48.380	29.384	804,341
2014-02-13	48.140	48.470	48.010	48.170	29.256	1,294,440
2014-02-12	48.810	49.120	48.430	48.490	29.450	866,540
2014-02-11	48.410	49.120	48.330	48.830	29.657	1,147,891
2014-02-10	48.180	48.930	48.000	48.410	29.402	1,650,073
2014-02-07	48.140	48.300	47.600	48.260	29.311	1,076,295
2014-02-06	47.400	48.190	47.390	47.820	29.043	955,700
2014-02-05	47.430	47.580	47.050	47.320	28.740	1,560,130
2014-02-04	47.800	48.020	47.460	47.710	28.977	1,712,048
2014-02-03	49.480	49.610	47.250	47.320	28.740	1,820,673
2014-01-31	49.060	49.860	48.760	49.440	30.027	1,326,435
2014-01-30	49.520	49.700	49.110	49.500	30.064	1,648,507
2014-01-29	49.900	50.090	48.880	49.170	29.863	1,903,345
2014-01-28	50.230	50.900	50.120	50.160	30.465	1,256,069
2014-01-27	50.250	50.720	49.970	50.230	30.507	1,127,307
2014-01-24	50.620	51.110	50.100	50.100	30.428	1,168,923
2014-01-23	50.490	51.180	50.070	51.090	31.029	1,434,948
2014-01-22	51.260	51.490	50.610	50.880	30.902	985,793
2014-01-21	51.370	51.700	50.470	50.770	30.835	1,323,079
2014-01-17	51.900	51.940	50.860	50.960	30.950	1,230,898
2014-01-16	51.920	52.800	51.750	52.240	31.728	2,226,088
2014-01-15	51.320	51.910	51.080	51.870	31.503	1,280,009
2014-01-14	50.940	51.320	50.740	51.160	31.072	1,022,821
2014-01-13	52.050	52.120	50.720	50.830	30.871	1,249,133
2014-01-10	51.590	52.350	51.520	52.120	31.655	1,486,967
2014-01-09	51.550	51.770	51.180	51.340	31.181	901,667
2014-01-08	51.580	52.050	51.300	51.610	31.345	2,089,160
2014-01-07	52.290	52.850	52.290	52.580	31.600	1,656,002
2014-01-06	52.570	52.680	51.660	52.010	31.258	2,511,243
2014-01-03	53.230	53.500	52.830	53.010	31.859	2,041,168
2014-01-02	54.180	54.340	53.300	53.320	32.045	1,994,295
2013-12-31	54.460	54.700	54.160	54.370	32.676	804,900
2013-12-30	54.280	54.830	54.080	54.470	32.736	1,081,888
2013-12-27	54.650	54.850	54.160	54.330	32.652	845,397
2013-12-26	54.020	54.410	53.920	54.320	32.646	1,000,447
2013-12-24	54.250	54.470	53.990	54.010	32.460	1,428,907
2013-12-23	52.000	54.890	51.450	54.350	32.664	6,276,317
2013-12-20	50.970	51.090	50.530	51.090	30.705	4,815,975
2013-12-19	51.790	51.820	49.350	51.020	30.663	16,620,092
2013-12-18	52.460	52.930	52.140	52.920	31.805	2,279,673
2013-12-17	52.250	53.000	51.960	52.330	31.450	1,829,847
2013-12-16	51.740	52.750	51.700	52.290	31.426	2,142,857
2013-12-13	51.580	51.720	51.320	51.630	31.029	1,213,111
2013-12-12	51.510	51.670	50.690	51.380	30.879	1,205,951
2013-12-11	51.760	51.980	51.160	51.470	30.933	2,403,065
2013-12-10	52.210	52.380	51.720	51.830	31.150	1,112,429
2013-12-09	52.430	52.680	52.080	52.280	31.420	1,252,153
2013-12-06	52.450	52.750	52.380	52.480	31.540	1,151,583
2013-12-05	52.240	52.490	51.940	52.060	31.288	822,016
2013-12-04	52.090	52.480	51.850	52.220	31.384	1,537,197

← NewerPage 54 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.