Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	52.560	52.720	51.810	52.200	31.372	1,278,107
2013-12-02	53.190	53.420	52.580	52.910	31.799	1,866,987
2013-11-29	53.570	53.630	53.080	53.330	32.051	510,012
2013-11-27	53.180	53.720	53.060	53.490	32.147	1,234,366
2013-11-26	53.420	53.670	53.180	53.230	31.991	1,124,622
2013-11-25	54.060	54.080	53.500	53.520	32.165	701,421
2013-11-22	53.500	53.990	53.320	53.870	32.376	889,361
2013-11-21	53.250	53.790	52.710	53.570	32.195	1,272,849
2013-11-20	52.790	53.420	52.710	52.960	31.829	1,440,318
2013-11-19	52.990	53.190	52.390	52.760	31.709	1,592,124
2013-11-18	53.520	53.690	52.900	53.150	31.943	1,193,310
2013-11-15	52.680	53.880	52.540	53.500	32.153	1,797,628
2013-11-14	52.190	52.760	52.120	52.660	31.648	804,117
2013-11-13	51.520	52.330	51.430	52.210	31.378	1,087,706
2013-11-12	51.860	52.150	51.670	51.920	31.204	1,306,969
2013-11-11	52.120	52.500	51.840	52.150	31.342	1,133,796
2013-11-08	52.140	52.320	51.910	52.160	31.348	929,746
2013-11-07	53.010	53.130	52.010	52.140	31.336	1,325,652
2013-11-06	53.000	53.220	52.690	53.060	31.889	1,067,345
2013-11-05	51.970	52.970	51.770	52.960	31.829	1,646,269
2013-11-04	51.570	52.020	51.520	51.990	31.246	1,055,935
2013-11-01	51.640	51.740	51.130	51.480	30.939	1,042,287
2013-10-31	52.120	52.150	51.390	51.530	30.969	1,101,801
2013-10-30	52.670	52.700	52.040	52.230	31.390	825,931
2013-10-29	51.860	52.630	51.740	52.600	31.612	1,827,497
2013-10-28	51.790	51.790	51.260	51.530	30.969	1,292,986
2013-10-25	51.620	51.740	51.150	51.700	31.071	1,054,704
2013-10-24	51.010	51.550	50.850	51.490	30.945	1,308,200
2013-10-23	51.670	51.880	50.910	51.040	30.675	1,933,550
2013-10-22	52.100	52.230	51.870	51.950	31.222	1,156,729
2013-10-21	51.970	52.100	51.780	52.070	31.294	1,349,032
2013-10-18	52.070	52.320	51.820	52.070	31.294	2,020,472
2013-10-17	50.550	52.740	49.680	51.800	31.132	6,165,119
2013-10-16	51.240	51.310	50.470	50.660	30.446	4,003,692
2013-10-15	50.780	51.430	50.580	51.010	30.657	5,281,799
2013-10-14	50.180	51.050	50.010	50.960	30.627	2,808,032
2013-10-11	49.590	50.510	49.260	50.500	30.350	3,179,103
2013-10-10	49.480	49.890	48.780	49.780	29.918	3,841,929
2013-10-09	46.250	51.170	45.680	49.570	29.791	14,076,295
2013-10-08	46.290	46.900	45.970	46.280	27.814	3,046,761
2013-10-07	46.370	46.490	45.860	45.890	27.249	4,451,728
2013-10-04	46.010	46.720	45.930	46.720	27.742	5,446,806
2013-10-03	46.390	46.450	45.430	45.950	27.285	2,387,851
2013-10-02	46.440	46.620	46.130	46.570	27.653	1,401,611
2013-10-01	46.320	46.900	46.310	46.860	27.825	1,550,956
2013-09-30	46.300	46.580	46.050	46.290	27.487	1,494,351
2013-09-27	46.210	46.750	46.170	46.700	27.730	1,575,008
2013-09-26	46.100	46.440	45.760	46.440	27.576	1,880,300
2013-09-25	46.410	46.450	45.980	46.000	27.314	2,187,940
2013-09-24	46.360	46.580	46.050	46.420	27.564	2,374,986
2013-09-23	45.810	46.310	44.780	46.260	27.469	4,137,823
2013-09-20	47.470	47.830	45.720	45.780	27.184	7,097,438
2013-09-19	49.780	49.800	48.920	49.300	29.274	2,070,813
2013-09-18	49.500	49.810	49.150	49.810	29.577	1,244,099
2013-09-17	48.790	49.850	48.760	49.580	29.440	1,716,635
2013-09-16	48.810	49.260	48.700	48.850	29.007	2,172,838
2013-09-13	48.310	48.550	47.780	48.370	28.722	1,168,363
2013-09-12	48.390	48.790	48.050	48.210	28.627	1,078,868
2013-09-11	47.940	48.430	47.810	48.430	28.757	745,721
2013-09-10	47.850	48.080	47.680	47.860	28.419	934,221

← NewerPage 55 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.