Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	45.160	46.060	45.130	45.910	25.458	2,168,699
2011-10-10	44.730	45.400	44.470	45.360	25.153	2,244,323
2011-10-07	43.680	44.730	43.480	44.120	24.466	3,027,520
2011-10-06	42.370	43.920	42.370	43.310	24.017	2,561,808
2011-10-05	42.130	43.550	41.910	43.270	23.756	3,877,167
2011-10-04	40.890	42.050	40.690	42.020	23.070	4,586,643
2011-10-03	42.520	43.820	41.470	41.530	22.801	4,195,771
2011-09-30	42.860	44.560	42.630	42.750	23.471	3,804,341
2011-09-29	44.720	45.190	42.550	43.490	23.877	6,121,826
2011-09-28	45.150	45.810	43.280	44.300	24.322	6,197,897
2011-09-27	48.480	48.600	46.730	46.980	25.793	3,238,394
2011-09-26	46.520	47.900	45.690	47.840	26.265	3,343,774
2011-09-23	44.440	46.720	43.980	46.060	25.288	3,813,738
2011-09-22	42.910	44.880	42.650	44.560	24.464	3,857,814
2011-09-21	44.860	45.230	43.820	43.880	24.091	2,269,158
2011-09-20	46.260	46.380	44.770	44.830	24.613	2,251,259
2011-09-19	44.890	46.430	44.740	46.210	25.370	2,046,426
2011-09-16	45.380	45.920	45.210	45.610	25.041	2,290,525
2011-09-15	45.360	45.480	44.710	45.200	24.816	1,643,808
2011-09-14	44.190	45.540	43.760	44.940	24.673	2,957,266
2011-09-13	43.420	44.400	43.050	43.720	24.003	3,697,058
2011-09-12	42.950	43.900	42.710	43.410	23.833	4,318,828
2011-09-09	44.020	44.180	42.960	43.370	23.811	4,316,255
2011-09-08	44.580	45.120	44.120	44.350	24.349	3,717,306
2011-09-07	44.000	44.900	43.600	44.540	24.453	6,587,538
2011-09-06	45.360	46.430	45.140	46.180	25.354	1,939,367
2011-09-02	46.550	47.100	46.300	46.430	25.491	1,514,487
2011-09-01	48.120	48.390	47.300	47.500	26.078	1,685,759
2011-08-31	48.820	49.200	47.730	48.100	26.408	2,241,638
2011-08-30	47.460	48.610	47.460	48.370	26.556	2,404,296
2011-08-29	46.440	47.690	46.420	47.670	26.172	1,532,274
2011-08-26	45.000	46.210	44.270	45.840	25.167	2,618,190
2011-08-25	47.460	47.480	45.190	45.260	24.849	2,778,163
2011-08-24	47.270	47.790	46.540	47.460	26.056	1,863,408
2011-08-23	45.880	47.390	45.690	47.380	26.013	1,871,686
2011-08-22	46.050	46.330	45.520	45.660	25.068	2,051,348
2011-08-19	44.860	46.190	44.720	44.950	24.678	2,315,248
2011-08-18	47.270	47.600	44.860	45.360	24.904	3,415,147
2011-08-17	48.800	49.190	47.770	48.460	26.605	1,852,444
2011-08-16	48.440	48.910	48.030	48.530	26.644	1,799,866
2011-08-15	49.000	49.340	48.150	48.960	26.880	1,950,889
2011-08-12	49.020	49.240	47.790	48.700	26.737	2,705,672
2011-08-11	46.360	49.230	45.760	48.440	26.595	4,119,365
2011-08-10	45.390	46.830	44.940	45.050	24.733	4,354,066
2011-08-09	45.580	46.350	43.850	46.120	25.321	6,046,985
2011-08-08	46.850	47.750	44.960	45.060	24.739	5,983,220
2011-08-05	47.850	49.020	46.840	47.960	26.331	4,150,352
2011-08-04	48.590	49.320	47.370	47.440	26.045	2,984,003
2011-08-03	48.290	49.300	47.460	49.280	27.056	2,008,166
2011-08-02	49.770	49.880	48.220	48.280	26.507	2,335,944
2011-08-01	51.250	51.250	49.580	50.130	27.522	2,084,573
2011-07-29	50.180	51.380	49.800	50.800	27.890	1,482,940
2011-07-28	51.420	51.780	50.640	50.650	27.808	1,649,849
2011-07-27	52.680	52.680	51.190	51.260	28.143	1,882,985
2011-07-26	53.220	53.470	52.870	52.990	29.093	897,640
2011-07-25	52.800	53.280	52.500	53.110	29.158	1,158,966
2011-07-22	53.630	53.810	53.200	53.280	29.252	1,150,017
2011-07-21	53.270	53.570	52.800	53.550	29.400	2,464,817
2011-07-20	53.600	53.600	52.770	53.070	29.136	1,317,485
2011-07-19	52.880	53.650	52.750	53.610	29.433	1,673,118

← NewerPage 64 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.