Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	48.900	49.000	48.430	48.660	28.302	1,075,959
2013-03-18	48.950	49.120	48.540	48.880	28.429	1,349,592
2013-03-15	48.640	49.530	48.630	49.370	28.714	2,324,309
2013-03-14	49.020	49.130	48.650	48.880	28.429	1,250,364
2013-03-13	47.910	49.170	47.910	49.010	28.505	2,900,436
2013-03-12	47.630	47.970	47.550	47.930	27.877	1,626,692
2013-03-11	47.180	47.670	47.060	47.590	27.679	1,395,906
2013-03-08	47.690	47.700	46.930	47.330	27.528	1,531,267
2013-03-07	47.260	47.540	46.870	47.480	27.615	1,916,434
2013-03-06	46.650	47.460	46.650	47.260	27.487	2,281,799
2013-03-05	46.500	46.760	46.340	46.620	27.115	1,290,860
2013-03-04	46.180	46.650	46.160	46.270	26.912	2,064,437
2013-03-01	45.940	46.210	45.430	46.180	26.859	3,774,583
2013-02-28	46.830	46.840	46.170	46.270	26.912	2,368,162
2013-02-27	46.210	47.120	46.080	46.830	27.237	2,519,633
2013-02-26	44.890	46.000	44.810	45.790	26.632	3,089,719
2013-02-25	46.210	46.550	45.230	45.250	26.318	3,829,623
2013-02-22	45.130	46.650	45.060	46.230	26.888	8,571,093
2013-02-21	44.830	45.300	44.110	44.740	26.022	4,378,118
2013-02-20	45.320	45.730	44.800	44.850	26.086	2,457,098
2013-02-19	45.300	45.850	45.050	45.250	26.318	2,402,170
2013-02-15	45.500	45.980	45.060	45.150	26.260	2,196,443
2013-02-14	45.780	45.910	45.370	45.520	26.475	1,748,294
2013-02-13	46.330	46.400	45.550	45.860	26.673	2,974,829
2013-02-12	47.000	47.030	46.470	46.810	27.226	1,488,533
2013-02-11	47.310	47.500	46.970	47.080	27.383	1,527,800
2013-02-08	47.410	47.410	46.980	47.360	27.545	1,586,307
2013-02-07	47.360	47.820	47.080	47.310	27.516	2,391,431
2013-02-06	46.790	47.350	46.600	47.320	27.522	2,356,863
2013-02-05	47.040	47.310	46.780	46.840	27.243	2,454,861
2013-02-04	46.750	47.400	46.510	46.930	27.295	3,794,049
2013-02-01	46.550	47.180	46.300	46.840	27.243	2,905,470
2013-01-31	46.500	46.610	46.110	46.500	27.045	2,011,299
2013-01-30	45.900	46.870	45.800	46.590	27.098	2,412,462
2013-01-29	45.900	46.120	45.640	45.990	26.749	1,145,878
2013-01-28	45.860	46.120	45.740	45.900	26.696	1,701,533
2013-01-25	46.030	46.060	45.460	45.870	26.679	1,963,419
2013-01-24	45.610	46.140	45.540	45.810	26.644	2,399,597
2013-01-23	45.780	46.090	45.500	45.500	26.464	1,174,069
2013-01-22	45.070	46.080	44.730	45.870	26.679	2,023,828
2013-01-18	45.380	45.610	45.270	45.380	26.394	1,388,970
2013-01-17	45.570	45.780	45.110	45.390	26.400	1,525,338
2013-01-16	45.270	45.410	44.810	45.360	26.382	1,491,554
2013-01-15	44.660	45.420	44.650	45.330	26.365	1,654,771
2013-01-14	44.950	45.060	44.580	44.640	25.963	1,699,071
2013-01-11	45.250	45.340	44.460	44.920	26.126	2,302,942
2013-01-10	46.000	46.000	44.950	45.240	26.312	1,805,459
2013-01-09	45.400	45.820	45.320	45.800	26.638	2,043,517
2013-01-08	45.240	45.430	44.910	45.310	26.353	2,035,910
2013-01-07	46.490	46.490	45.750	46.040	26.487	2,029,757
2013-01-04	44.980	46.580	44.980	46.460	26.729	2,979,864
2013-01-03	45.090	45.260	44.690	44.840	25.797	2,025,730
2013-01-02	45.680	45.900	44.830	45.400	26.119	1,950,777
2012-12-31	44.250	45.090	44.160	45.070	25.929	1,886,229
2012-12-28	44.270	44.700	44.200	44.440	25.566	2,129,097
2012-12-27	44.570	44.760	44.120	44.650	25.687	1,669,426
2012-12-26	44.990	44.990	44.360	44.520	25.612	1,126,636
2012-12-24	45.190	45.190	44.630	44.860	25.808	745,274
2012-12-21	45.070	45.440	44.540	45.130	25.963	3,404,743
2012-12-20	46.710	46.900	45.250	45.470	26.159	3,405,526

← NewerPage 58 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.