Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	51.270	51.430	50.730	50.860	28.473	2,144,311
2012-04-02	50.430	51.650	50.150	51.260	28.697	3,025,506
2012-03-30	51.040	51.300	50.520	51.160	28.641	3,208,189
2012-03-29	50.160	50.840	49.670	50.700	28.383	2,747,735
2012-03-28	50.860	51.240	50.080	50.210	28.109	2,748,182
2012-03-27	51.810	51.940	50.710	50.820	28.450	3,182,571
2012-03-26	51.640	52.150	51.170	51.940	29.077	2,260,320
2012-03-23	50.990	51.210	49.830	50.920	28.506	5,042,175
2012-03-22	52.050	52.290	51.340	51.830	29.016	2,885,893
2012-03-21	52.770	53.000	52.240	52.330	29.296	1,442,219
2012-03-20	52.120	52.680	52.050	52.630	29.464	1,460,342
2012-03-19	52.550	52.760	51.720	52.540	29.413	1,908,155
2012-03-16	53.090	53.170	52.390	52.510	29.397	2,262,110
2012-03-15	52.470	53.070	52.190	53.030	29.688	1,565,052
2012-03-14	52.580	53.200	52.300	52.510	29.397	2,433,158
2012-03-13	51.540	52.670	51.530	52.650	29.475	1,633,069
2012-03-12	51.450	51.890	51.270	51.540	28.854	1,367,043
2012-03-09	51.570	51.680	51.240	51.460	28.809	1,328,337
2012-03-08	50.610	51.480	50.480	51.390	28.770	1,550,509
2012-03-07	50.020	50.740	49.920	50.580	28.316	1,748,741
2012-03-06	50.020	50.180	49.380	49.530	27.728	1,900,436
2012-03-05	50.220	51.030	50.050	50.800	28.439	2,160,644
2012-03-02	50.060	50.270	49.560	49.760	27.857	1,460,230
2012-03-01	51.190	51.200	50.120	50.140	28.070	2,104,710
2012-02-29	51.040	51.590	50.590	50.990	28.546	2,683,410
2012-02-28	49.260	51.160	49.260	51.050	28.579	2,534,288
2012-02-27	49.170	49.780	48.520	49.120	27.499	2,731,402
2012-02-24	50.020	50.190	48.950	49.190	27.538	3,647,500
2012-02-23	50.620	50.620	49.590	49.800	27.879	3,359,884
2012-02-22	50.850	50.920	49.970	50.120	28.059	2,312,115
2012-02-21	51.250	51.900	50.830	50.930	28.512	2,513,928
2012-02-17	50.750	51.250	50.470	50.900	28.495	1,799,306
2012-02-16	49.390	51.310	49.390	50.540	28.294	3,624,119
2012-02-15	49.170	49.840	49.120	49.220	27.555	1,752,098
2012-02-14	49.160	49.280	48.410	48.930	27.392	1,604,430
2012-02-13	49.670	49.670	49.150	49.290	27.594	1,530,596
2012-02-10	48.980	49.870	48.910	49.450	27.684	2,548,607
2012-02-09	49.490	49.500	48.940	49.420	27.667	1,782,750
2012-02-08	49.240	49.710	48.690	49.130	27.504	1,763,620
2012-02-07	48.390	49.390	48.250	49.150	27.516	1,790,357
2012-02-06	48.230	49.000	48.170	48.340	27.062	2,267,815
2012-02-03	47.500	48.530	47.390	48.520	27.163	2,401,275
2012-02-02	47.200	47.290	46.500	46.940	26.278	1,056,718
2012-02-01	46.210	47.160	45.950	46.910	26.262	1,613,939
2012-01-31	46.380	46.390	45.600	45.870	25.679	1,860,611
2012-01-30	45.760	46.370	45.680	46.250	25.892	1,479,472
2012-01-27	46.440	46.440	45.990	46.130	25.825	1,461,573
2012-01-26	47.000	47.000	46.130	46.660	26.122	1,409,218
2012-01-25	46.160	46.880	46.040	46.740	26.166	1,440,094
2012-01-24	46.000	46.330	45.680	46.080	25.797	3,075,512
2012-01-23	46.640	46.850	45.950	46.490	26.026	1,652,310
2012-01-20	46.130	47.260	46.070	46.750	26.172	2,334,042
2012-01-19	46.160	46.480	45.470	46.110	25.814	1,741,582
2012-01-18	45.030	45.950	44.960	45.830	25.657	2,153,037
2012-01-17	44.940	45.900	44.810	44.900	25.136	2,984,003
2012-01-13	44.370	44.730	44.200	44.560	24.946	1,754,447
2012-01-12	44.520	44.880	44.330	44.650	24.996	1,891,487
2012-01-11	44.350	44.810	44.250	44.540	24.935	1,383,936
2012-01-10	44.430	44.730	44.090	44.380	24.845	1,772,010
2012-01-09	44.570	44.630	43.800	44.020	24.644	2,358,429

← NewerPage 62 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.