Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	49.750	49.750	48.780	49.200	27.782	2,676,250
2012-06-27	50.230	50.400	49.200	49.490	27.946	2,669,985
2012-06-26	49.570	50.250	49.210	50.030	28.251	2,748,182
2012-06-25	49.260	49.710	48.710	49.540	27.974	2,820,562
2012-06-22	49.600	50.320	48.940	50.040	28.256	5,211,545
2012-06-21	51.500	51.980	50.140	50.390	28.454	3,269,269
2012-06-20	51.670	51.880	50.950	51.450	29.052	2,029,422
2012-06-19	51.450	51.770	51.050	51.490	29.075	2,475,109
2012-06-18	51.210	51.740	50.580	51.610	29.143	1,956,707
2012-06-15	50.650	52.060	50.440	51.460	29.058	4,036,246
2012-06-14	48.900	50.690	48.900	50.130	28.307	2,395,682
2012-06-13	49.380	50.150	49.100	49.280	27.827	1,561,360
2012-06-12	49.660	49.880	48.870	49.590	28.002	2,714,621
2012-06-11	50.320	50.500	49.490	49.490	27.946	2,248,574
2012-06-08	48.930	50.100	48.810	50.020	28.245	1,620,539
2012-06-07	50.620	50.700	49.060	49.210	27.788	2,676,698
2012-06-06	49.800	50.380	49.450	49.810	28.126	2,602,305
2012-06-05	48.810	49.450	48.390	49.240	27.805	2,847,522
2012-06-04	49.380	49.820	48.500	49.170	27.765	3,090,279
2012-06-01	50.510	50.980	49.500	49.870	28.160	2,514,263
2012-05-31	51.750	52.050	51.370	51.730	29.211	2,183,913
2012-05-30	52.530	52.530	51.420	51.660	29.171	3,231,010
2012-05-29	53.340	53.830	53.000	53.750	30.351	1,368,945
2012-05-25	52.960	53.450	52.860	53.060	29.962	1,765,522
2012-05-24	53.400	54.190	52.890	53.240	30.063	2,249,021
2012-05-23	52.070	53.400	51.790	53.330	30.114	1,678,040
2012-05-22	52.410	52.760	52.100	52.380	29.578	1,669,985
2012-05-21	51.210	52.260	50.790	52.150	29.448	1,768,430
2012-05-18	51.820	52.200	51.010	51.130	28.872	1,699,519
2012-05-17	53.220	53.220	51.700	51.730	29.211	3,308,200
2012-05-16	51.880	55.840	51.560	53.370	30.137	10,078,085
2012-05-15	50.530	51.900	50.460	51.510	29.086	3,116,792
2012-05-14	50.140	50.640	49.760	50.430	28.477	2,100,571
2012-05-11	50.690	51.540	50.540	50.630	28.589	2,040,497
2012-05-10	50.600	51.080	50.340	50.890	28.736	1,760,823
2012-05-09	49.680	50.490	49.670	50.180	28.335	1,869,337
2012-05-08	50.250	50.250	49.610	50.150	28.318	2,625,909
2012-05-07	50.370	50.740	50.150	50.440	28.482	1,699,183
2012-05-04	50.410	51.000	50.000	50.620	28.584	2,575,456
2012-05-03	51.070	51.070	50.400	50.500	28.516	1,517,172
2012-05-02	51.250	51.580	50.650	50.980	28.787	2,610,023
2012-05-01	50.700	51.850	50.500	51.380	29.013	3,326,435
2012-04-30	50.330	50.550	49.940	50.080	28.279	1,449,827
2012-04-27	50.910	50.910	49.940	50.440	28.482	2,658,351
2012-04-26	50.740	51.180	50.500	50.860	28.719	1,546,705
2012-04-25	50.440	51.000	49.890	50.800	28.685	2,798,188
2012-04-24	50.020	50.790	49.450	50.390	28.454	2,758,250
2012-04-23	49.720	50.440	48.950	49.950	28.205	2,580,378
2012-04-20	49.790	50.330	49.710	49.930	28.194	1,799,642
2012-04-19	50.270	50.540	49.430	49.710	28.070	1,913,525
2012-04-18	49.760	50.420	49.600	50.230	28.364	1,922,810
2012-04-17	50.360	50.360	49.570	49.810	28.126	2,803,781
2012-04-16	50.500	50.740	49.580	50.210	28.352	1,888,019
2012-04-13	49.710	50.510	49.620	50.280	28.392	1,920,461
2012-04-12	49.890	50.010	49.460	49.790	28.115	2,119,924
2012-04-11	49.280	50.180	48.930	49.850	28.149	2,190,737
2012-04-10	49.290	49.580	48.490	48.760	27.534	2,654,212
2012-04-09	49.300	49.480	48.810	49.280	27.827	1,929,410
2012-04-05	49.690	50.060	49.300	50.000	28.234	2,351,270
2012-04-04	50.360	50.390	49.860	50.110	28.053	2,984,226

← NewerPage 61 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.