Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	47.510	47.920	47.510	47.650	28.294	1,115,225
2013-09-06	47.380	47.900	46.910	47.450	28.175	1,924,376
2013-09-05	46.720	47.190	46.710	46.860	27.825	1,189,730
2013-09-04	46.190	46.910	46.030	46.770	27.772	1,540,217
2013-09-03	46.740	46.890	45.710	46.210	27.439	1,696,275
2013-08-30	46.260	46.450	46.000	46.210	27.439	1,200,582
2013-08-29	46.390	46.770	46.330	46.550	27.641	883,768
2013-08-28	46.350	46.850	46.110	46.360	27.528	1,203,267
2013-08-27	46.570	46.870	46.310	46.460	27.588	1,556,662
2013-08-26	47.160	47.380	46.860	46.930	27.867	973,934
2013-08-23	47.250	47.480	46.620	47.010	27.914	2,104,486
2013-08-22	47.160	47.630	47.050	47.270	28.069	1,423,985
2013-08-21	47.500	47.960	46.690	46.930	27.867	2,160,532
2013-08-20	47.720	48.470	47.600	47.840	28.407	2,889,249
2013-08-19	47.920	48.050	47.510	47.650	28.294	1,195,995
2013-08-16	47.810	48.100	47.600	47.910	28.449	1,199,687
2013-08-15	48.400	48.480	47.670	47.840	28.407	1,712,943
2013-08-14	48.990	49.050	48.550	48.760	28.953	1,225,529
2013-08-13	49.180	49.220	48.710	49.140	29.179	955,923
2013-08-12	49.380	49.550	49.060	49.260	29.250	1,206,287
2013-08-09	49.550	49.970	49.420	49.560	29.428	985,681
2013-08-08	49.860	49.980	49.470	49.540	29.416	820,114
2013-08-07	49.230	49.990	49.150	49.680	29.500	1,019,018
2013-08-06	49.640	50.150	49.190	49.250	29.244	1,602,752
2013-08-05	49.700	49.830	49.110	49.620	29.464	1,116,568
2013-08-02	49.700	49.970	49.340	49.880	29.618	1,193,758
2013-08-01	49.380	49.940	49.320	49.560	29.428	1,543,909
2013-07-31	49.020	49.620	48.970	49.050	29.126	1,476,787
2013-07-30	49.130	49.340	48.890	49.020	29.108	1,149,681
2013-07-29	49.000	49.330	48.810	49.020	29.108	1,112,652
2013-07-26	48.190	48.950	48.160	48.930	29.054	1,939,255
2013-07-25	48.150	48.410	47.760	48.390	28.734	1,558,340
2013-07-24	49.210	49.320	48.150	48.380	28.728	1,553,865
2013-07-23	49.440	49.500	49.060	49.210	29.220	1,284,819
2013-07-22	49.460	49.690	49.140	49.220	29.226	1,314,577
2013-07-19	50.150	50.190	49.450	49.490	29.387	1,232,688
2013-07-18	49.800	50.110	49.800	50.070	29.731	1,510,124
2013-07-17	50.400	50.580	49.390	49.560	29.428	1,390,200
2013-07-16	50.750	51.080	50.080	50.340	29.891	1,171,496
2013-07-15	50.300	51.180	50.300	51.150	30.372	1,781,295
2013-07-12	50.590	50.860	50.320	50.430	29.945	1,703,994
2013-07-11	51.370	51.500	50.300	50.550	30.016	1,737,666
2013-07-10	51.810	51.890	50.530	50.950	30.254	1,795,391
2013-07-09	52.010	52.240	51.750	51.890	30.812	923,929
2013-07-08	51.100	51.900	51.100	51.720	30.711	1,576,015
2013-07-05	51.340	51.460	50.840	51.330	30.153	726,144
2013-07-03	50.630	51.100	50.340	50.960	29.935	751,538
2013-07-02	50.630	51.190	50.530	50.910	29.906	1,575,568
2013-07-01	50.730	51.280	50.510	50.640	29.747	1,842,488
2013-06-28	49.400	50.730	49.110	50.480	29.653	3,890,480
2013-06-27	49.930	50.290	49.320	49.410	29.025	1,766,864
2013-06-26	49.400	49.930	49.210	49.550	29.107	1,404,296
2013-06-25	49.480	49.540	48.700	49.070	28.825	3,381,027
2013-06-24	49.480	49.560	48.430	49.030	28.802	3,799,978
2013-06-21	50.940	51.000	48.780	50.120	29.442	6,415,706
2013-06-20	52.410	52.640	50.980	51.230	30.094	2,728,158
2013-06-19	53.270	53.650	52.560	52.620	30.911	1,781,519
2013-06-18	52.750	53.320	52.620	53.130	31.210	1,761,383
2013-06-17	52.940	53.150	52.470	52.770	30.999	1,435,060
2013-06-14	53.210	53.360	52.470	52.540	30.864	978,745

← NewerPage 56 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.