Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	52.710	53.490	52.440	53.280	31.298	1,437,297
2013-06-12	54.270	54.290	52.080	52.670	30.940	2,987,918
2013-06-11	54.290	54.810	54.060	54.230	31.856	1,080,882
2013-06-10	54.560	55.250	54.210	54.660	32.109	997,091
2013-06-07	53.540	54.330	53.390	54.230	31.856	1,031,995
2013-06-06	52.720	53.350	52.580	53.310	31.316	1,039,154
2013-06-05	53.190	53.190	52.450	52.740	30.981	1,196,778
2013-06-04	52.730	53.910	52.730	53.280	31.298	1,660,812
2013-06-03	51.910	52.610	51.900	52.560	30.875	983,667
2013-05-31	52.440	52.870	51.790	51.800	30.429	1,101,130
2013-05-30	53.070	53.220	52.400	52.480	30.828	844,613
2013-05-29	53.030	53.320	52.810	52.910	31.081	1,044,300
2013-05-28	53.250	53.600	53.010	53.330	31.328	833,091
2013-05-24	52.720	53.000	52.500	52.830	31.034	1,120,595
2013-05-23	52.250	53.240	52.070	53.220	31.263	794,272
2013-05-22	53.570	53.770	52.490	52.620	30.911	1,349,592
2013-05-21	53.560	53.740	53.350	53.650	31.516	926,726
2013-05-20	53.440	53.750	53.130	53.450	31.398	673,453
2013-05-17	52.830	53.430	52.710	53.430	31.386	1,254,167
2013-05-16	53.750	53.750	52.760	52.780	31.005	1,644,367
2013-05-15	53.640	54.210	53.610	53.910	31.668	1,114,666
2013-05-14	53.230	53.800	52.850	53.760	31.580	1,007,831
2013-05-13	53.480	53.740	53.070	53.160	31.228	1,050,006
2013-05-10	53.040	53.710	53.040	53.560	31.463	763,173
2013-05-09	53.410	53.430	52.680	52.990	31.128	793,489
2013-05-08	53.000	53.310	52.740	53.310	31.316	1,016,221
2013-05-07	53.030	53.270	52.690	53.160	31.228	822,351
2013-05-06	52.750	53.200	52.660	52.910	31.081	808,032
2013-05-03	52.500	53.300	52.410	52.820	31.028	1,808,368
2013-05-02	51.690	52.490	51.470	52.330	30.740	1,960,175
2013-05-01	51.430	51.960	51.380	51.690	30.364	1,884,663
2013-04-30	51.300	51.630	51.010	51.630	30.329	2,127,643
2013-04-29	51.150	51.150	50.700	50.880	29.888	1,141,627
2013-04-26	50.820	51.340	50.730	50.990	29.953	1,179,886
2013-04-25	50.780	51.400	50.650	50.970	29.941	1,948,316
2013-04-24	50.050	50.700	49.950	50.350	29.577	2,347,802
2013-04-23	49.230	50.210	49.070	49.880	29.301	2,293,545
2013-04-22	49.000	49.180	48.480	49.060	28.819	1,207,853
2013-04-19	49.080	49.170	48.680	48.890	28.719	929,299
2013-04-18	48.860	49.030	48.250	48.830	28.684	1,454,861
2013-04-17	49.100	49.240	48.370	48.770	28.649	1,243,092
2013-04-16	49.220	49.570	48.760	49.440	29.043	1,816,534
2013-04-15	50.120	50.470	48.680	48.810	28.672	1,781,184
2013-04-12	49.730	50.390	49.690	50.260	29.524	1,639,221
2013-04-11	50.090	50.550	49.630	49.830	29.272	2,452,735
2013-04-10	49.340	50.360	49.240	50.170	29.471	2,254,167
2013-04-09	49.930	50.210	48.660	49.100	28.843	4,167,133
2013-04-08	49.990	50.250	49.490	49.900	29.313	1,575,791
2013-04-05	50.570	50.700	49.930	50.540	29.395	3,740,128
2013-04-04	50.820	51.360	50.810	51.080	29.709	3,975,836
2013-04-03	51.520	52.000	50.500	50.610	29.436	1,895,514
2013-04-02	51.170	51.500	51.110	51.330	29.854	1,868,442
2013-04-01	51.740	51.740	50.840	50.900	29.604	1,882,313
2013-03-28	50.590	51.860	50.550	51.680	30.058	2,289,742
2013-03-27	50.500	50.720	50.120	50.660	29.465	974,270
2013-03-26	50.460	50.690	50.010	50.690	29.482	1,851,885
2013-03-25	50.210	50.910	49.900	50.380	29.302	2,951,784
2013-03-22	48.800	49.870	48.660	49.620	28.860	2,631,502
2013-03-21	48.560	49.040	48.320	48.960	28.476	2,289,070
2013-03-20	48.770	49.170	48.450	48.740	28.348	1,559,235

← NewerPage 57 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.