Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	44.900	44.980	44.020	44.340	24.823	3,054,480
2012-01-05	44.750	45.590	44.400	45.440	25.198	2,082,336
2012-01-04	44.600	45.160	44.580	44.960	24.932	2,113,547
2012-01-03	46.100	46.300	44.420	44.650	24.760	2,387,292
2011-12-30	45.640	45.860	45.300	45.580	25.276	837,789
2011-12-29	45.460	45.840	45.340	45.730	25.359	926,390
2011-12-28	46.330	46.330	45.050	45.210	25.070	1,340,083
2011-12-27	45.700	46.490	45.320	46.300	25.675	1,613,827
2011-12-23	45.330	45.900	45.100	45.700	25.342	1,691,912
2011-12-22	44.650	45.110	44.420	44.970	24.937	2,027,744
2011-12-21	43.910	44.740	43.730	44.700	24.787	2,154,603
2011-12-20	43.750	44.190	43.560	43.930	24.361	2,752,433
2011-12-19	43.900	44.280	43.060	43.130	23.917	2,746,392
2011-12-16	43.730	44.430	42.720	43.680	24.222	7,285,714
2011-12-15	43.450	43.990	43.080	43.740	24.255	3,390,536
2011-12-14	43.420	43.660	42.740	43.130	23.917	2,987,135
2011-12-13	43.880	44.100	43.260	43.430	24.083	2,567,066
2011-12-12	43.040	43.780	42.820	43.750	24.261	2,885,893
2011-12-09	43.280	43.850	43.020	43.210	23.961	3,108,178
2011-12-08	43.190	43.750	42.870	43.080	23.889	3,369,057
2011-12-07	41.720	43.660	41.650	43.430	24.083	7,694,820
2011-12-06	42.970	43.830	41.740	41.820	23.190	17,811,948
2011-12-05	48.190	48.230	47.540	47.730	26.468	1,772,682
2011-12-02	47.950	48.200	47.450	47.530	26.357	1,764,627
2011-12-01	47.600	47.850	47.050	47.450	26.312	1,652,534
2011-11-30	47.500	47.710	47.130	47.710	26.457	2,084,797
2011-11-29	46.100	46.820	46.100	46.400	25.730	1,501,286
2011-11-28	45.570	46.320	45.300	46.040	25.531	1,414,700
2011-11-25	44.670	45.070	44.530	44.600	24.732	583,622
2011-11-23	44.750	45.350	44.570	44.670	24.771	1,977,962
2011-11-22	45.270	45.690	44.670	45.050	24.982	2,110,303
2011-11-21	45.980	45.980	44.950	45.290	25.115	2,332,476
2011-11-18	46.300	46.630	46.010	46.470	25.769	2,295,223
2011-11-17	46.950	47.440	46.380	46.890	26.002	2,721,445
2011-11-16	47.830	48.010	46.800	47.080	26.107	2,060,969
2011-11-15	46.980	48.330	46.870	48.090	26.667	1,829,399
2011-11-14	47.800	47.980	47.070	47.250	26.202	2,519,409
2011-11-11	47.170	47.740	46.860	47.410	26.290	1,157,288
2011-11-10	46.850	47.010	46.180	46.530	25.802	1,362,904
2011-11-09	46.740	47.270	46.380	46.460	25.763	1,387,627
2011-11-08	47.490	47.740	46.870	47.590	26.390	1,530,261
2011-11-07	47.720	47.760	46.820	47.320	26.240	1,257,523
2011-11-04	47.220	47.730	46.850	47.360	26.263	1,604,989
2011-11-03	46.770	47.630	46.330	47.530	26.357	2,063,094
2011-11-02	47.990	48.100	46.820	47.140	26.141	1,590,782
2011-11-01	46.860	48.160	46.860	47.300	26.229	2,838,237
2011-10-31	47.990	48.850	47.880	47.880	26.551	2,371,742
2011-10-28	48.640	48.990	48.000	48.500	26.895	2,815,639
2011-10-27	48.000	49.160	47.330	48.940	27.139	2,630,607
2011-10-26	48.130	48.130	45.980	46.770	25.935	2,157,065
2011-10-25	47.870	48.130	47.000	47.090	26.113	2,411,120
2011-10-24	47.400	48.090	47.160	47.700	26.451	2,522,542
2011-10-21	47.090	47.420	46.530	47.170	26.157	2,527,016
2011-10-20	46.130	46.380	45.600	46.050	25.536	1,631,838
2011-10-19	46.730	47.040	45.930	46.100	25.564	1,644,032
2011-10-18	45.500	47.090	44.810	46.760	25.930	1,757,579
2011-10-17	46.370	46.630	45.420	45.530	25.248	1,510,684
2011-10-14	47.100	47.170	45.770	46.660	25.874	1,781,967
2011-10-13	46.140	47.310	46.140	46.680	25.886	2,563,262
2011-10-12	46.390	47.460	45.790	46.330	25.691	3,114,554

← NewerPage 63 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.