Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	56.280	57.070	56.040	56.630	32.289	1,811,500
2012-09-21	56.860	57.930	56.680	57.210	32.619	4,125,182
2012-09-20	55.000	55.040	54.380	54.720	31.200	2,537,980
2012-09-19	54.830	55.580	54.240	55.300	31.530	1,857,031
2012-09-18	54.290	54.970	54.130	54.850	31.274	1,502,405
2012-09-17	54.060	54.520	53.880	54.480	31.063	2,077,749
2012-09-14	54.900	55.130	54.010	54.040	30.812	2,052,019
2012-09-13	54.100	55.000	53.680	54.830	31.262	2,140,060
2012-09-12	54.220	54.960	54.080	54.580	31.120	1,725,025
2012-09-11	53.910	54.420	53.690	53.880	30.721	1,575,568
2012-09-10	53.390	54.250	53.390	53.940	30.755	1,099,004
2012-09-07	53.500	53.790	53.280	53.490	30.498	1,097,662
2012-09-06	52.510	53.620	52.330	53.520	30.515	1,260,656
2012-09-05	51.850	52.380	51.620	52.070	29.689	1,147,220
2012-09-04	51.820	52.110	51.300	51.760	29.512	1,395,906
2012-08-31	52.610	52.650	51.860	51.950	29.620	1,049,782
2012-08-30	52.450	52.750	52.110	52.200	29.763	1,269,046
2012-08-29	52.230	52.760	52.230	52.480	29.922	935,004
2012-08-28	52.190	52.570	51.970	52.090	29.700	1,021,367
2012-08-27	52.550	52.630	52.140	52.170	29.746	1,156,953
2012-08-24	51.490	52.390	51.290	52.350	29.848	1,242,868
2012-08-23	52.310	52.310	51.420	51.450	29.335	2,213,223
2012-08-22	53.160	53.320	52.480	52.850	30.133	1,026,737
2012-08-21	53.430	53.730	52.930	53.150	30.304	1,363,575
2012-08-20	53.740	53.830	53.160	53.460	30.481	1,157,960
2012-08-17	53.810	53.910	53.610	53.870	30.715	1,075,400
2012-08-16	53.390	53.950	53.370	53.840	30.698	1,351,046
2012-08-15	53.500	54.090	53.170	53.360	30.424	1,398,702
2012-08-14	53.160	53.870	53.030	53.400	30.447	1,571,317
2012-08-13	52.860	52.920	52.430	52.870	30.145	1,144,759
2012-08-10	52.830	53.070	52.390	52.850	30.133	1,633,516
2012-08-09	53.610	53.780	53.070	53.110	30.282	1,200,246
2012-08-08	52.750	53.540	52.460	53.470	30.487	1,274,304
2012-08-07	53.190	53.860	53.030	53.110	30.282	1,542,790
2012-08-06	52.480	53.270	52.470	52.830	30.122	1,371,182
2012-08-03	52.000	52.940	51.660	52.450	29.905	1,229,332
2012-08-02	51.000	51.430	50.680	51.200	29.193	1,401,387
2012-08-01	51.460	51.600	51.020	51.290	29.244	1,617,071
2012-07-31	51.730	51.950	51.010	51.180	29.181	1,322,072
2012-07-30	51.990	52.160	51.180	51.850	29.563	1,599,955
2012-07-27	51.100	52.300	51.100	51.990	29.643	2,313,234
2012-07-26	49.860	51.130	49.860	50.990	29.073	2,405,414
2012-07-25	49.790	49.790	48.780	49.050	27.967	1,033,113
2012-07-24	50.050	50.270	48.920	49.200	28.052	2,039,825
2012-07-23	50.410	50.580	49.550	49.900	28.451	1,798,188
2012-07-20	51.080	51.220	50.520	51.100	29.136	1,543,349
2012-07-19	51.350	52.510	51.310	52.090	29.700	1,407,652
2012-07-18	51.100	51.800	50.770	51.480	29.352	1,387,851
2012-07-17	50.500	51.340	50.430	51.290	29.244	1,350,263
2012-07-16	50.220	50.980	50.180	50.320	28.691	1,242,309
2012-07-13	49.640	50.690	49.530	50.220	28.634	2,263,676
2012-07-12	50.150	50.610	49.610	50.200	28.622	2,283,029
2012-07-11	50.770	51.060	50.080	50.380	28.725	1,076,407
2012-07-10	51.150	51.480	50.320	50.660	28.885	1,491,666
2012-07-09	50.800	51.290	50.570	50.930	29.039	1,256,181
2012-07-06	50.800	51.010	50.530	50.790	28.959	1,330,686
2012-07-05	51.090	52.410	51.090	51.880	29.295	2,152,925
2012-07-03	50.820	51.370	50.420	51.260	28.945	915,762
2012-07-02	50.860	51.270	50.430	50.710	28.635	1,682,627
2012-06-29	50.210	50.680	49.480	50.630	28.589	2,100,682

← NewerPage 60 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.