Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	46.710	46.900	45.250	45.470	26.159	3,405,526
2012-12-19	47.440	47.440	46.810	46.810	26.930	1,650,856
2012-12-18	47.040	47.480	46.770	47.230	27.171	2,850,766
2012-12-17	46.470	47.140	46.230	46.880	26.970	1,811,836
2012-12-14	45.930	46.590	45.720	46.460	26.729	2,279,561
2012-12-13	45.480	46.110	45.260	45.920	26.418	3,000,671
2012-12-12	46.590	46.590	45.410	45.800	26.349	3,905,247
2012-12-11	47.000	47.070	46.080	46.310	26.642	2,449,715
2012-12-10	46.670	47.140	46.560	46.810	26.930	2,111,757
2012-12-07	47.130	47.310	46.380	46.660	26.844	1,940,709
2012-12-06	47.000	47.350	46.740	47.040	27.062	2,181,228
2012-12-05	47.040	47.350	46.650	47.200	27.154	2,621,546
2012-12-04	48.000	48.580	46.580	47.400	27.269	11,776,709
2012-12-03	53.140	53.320	52.370	52.420	30.157	1,263,340
2012-11-30	53.270	53.320	52.680	52.880	30.422	1,666,741
2012-11-29	53.950	54.190	53.520	53.650	30.865	998,322
2012-11-28	52.880	53.850	52.100	53.850	30.980	1,342,096
2012-11-27	53.270	53.480	52.800	52.950	30.462	915,203
2012-11-26	53.240	53.450	52.610	53.240	30.629	1,019,577
2012-11-23	52.760	53.620	52.760	53.530	30.796	512,809
2012-11-21	52.500	52.890	52.250	52.570	30.244	816,870
2012-11-20	51.910	52.730	51.840	52.490	30.198	1,512,809
2012-11-19	51.390	52.010	51.150	51.900	29.858	1,097,886
2012-11-16	50.590	50.980	50.000	50.920	29.294	1,110,191
2012-11-15	50.250	51.040	50.200	50.480	29.041	1,412,127
2012-11-14	51.370	51.650	50.250	50.340	28.961	902,338
2012-11-13	51.130	51.800	50.850	51.250	29.484	643,472
2012-11-12	51.710	51.710	51.010	51.370	29.553	911,623
2012-11-09	51.290	51.790	50.950	51.610	29.691	1,055,487
2012-11-08	52.610	52.750	51.150	51.350	29.542	1,565,052
2012-11-07	53.660	53.740	52.650	52.740	30.341	1,895,626
2012-11-06	53.240	54.210	53.050	54.070	31.107	1,433,606
2012-11-05	52.450	53.040	52.030	53.010	30.497	1,577,358
2012-11-02	53.470	53.620	52.560	52.630	30.278	1,856,136
2012-11-01	52.930	53.450	52.680	53.200	30.606	1,067,233
2012-10-31	52.900	53.140	52.120	52.620	30.272	895,626
2012-10-26	52.740	52.740	52.230	52.540	30.226	1,271,731
2012-10-25	52.560	52.960	51.940	52.660	30.295	1,201,700
2012-10-24	53.640	53.640	51.790	52.180	30.019	2,464,929
2012-10-23	52.930	53.600	52.750	53.450	30.750	1,104,262
2012-10-22	53.820	53.870	53.130	53.660	30.871	1,091,509
2012-10-19	54.910	54.910	53.350	53.830	30.968	1,932,431
2012-10-18	54.900	55.300	54.730	55.210	31.762	918,447
2012-10-17	55.430	55.900	55.080	55.100	31.699	909,386
2012-10-16	54.630	55.380	54.460	55.250	31.785	1,203,602
2012-10-15	54.520	54.650	53.960	54.180	31.170	1,412,686
2012-10-12	54.600	54.890	54.290	54.350	31.268	781,407
2012-10-11	54.800	54.800	54.280	54.440	31.319	1,121,490
2012-10-10	55.100	55.500	54.610	54.680	31.458	860,499
2012-10-09	55.180	55.370	54.570	54.740	31.492	1,366,372
2012-10-08	55.010	55.460	54.810	55.100	31.699	1,163,777
2012-10-05	55.860	55.900	54.790	55.090	31.693	1,446,359
2012-10-04	56.000	56.140	55.520	56.040	31.952	1,267,480
2012-10-03	55.610	56.050	55.320	55.680	31.747	1,429,466
2012-10-02	55.910	55.940	55.260	55.470	31.627	1,383,488
2012-10-01	55.890	56.180	55.450	55.610	31.707	1,434,053
2012-09-28	55.580	55.840	55.020	55.750	31.787	1,566,506
2012-09-27	55.990	56.340	55.760	55.890	31.867	1,260,767
2012-09-26	55.950	56.170	55.540	55.770	31.798	1,110,974
2012-09-25	56.840	56.840	55.840	55.850	31.844	2,111,310

← NewerPage 59 of 79 · 4,733 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.