Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	52.370	52.980	52.180	52.520	28.834	1,565,276
2011-07-15	52.560	52.910	52.100	52.600	28.878	2,055,711
2011-07-14	52.990	53.330	52.250	52.450	28.796	2,076,630
2011-07-13	52.790	53.330	52.600	52.760	28.966	1,969,683
2011-07-12	52.240	52.990	52.040	52.530	28.840	2,091,509
2011-07-11	52.580	53.190	52.020	52.180	28.648	2,729,836
2011-07-08	53.090	53.390	52.690	53.220	29.219	2,979,192
2011-07-07	53.310	53.740	53.070	53.630	29.444	2,682,291
2011-07-06	53.120	53.290	52.640	53.250	28.999	2,547,153
2011-07-05	53.190	53.700	52.400	53.480	29.124	3,269,941
2011-07-01	49.820	53.630	49.430	52.790	28.749	6,968,341
2011-06-30	49.740	49.950	49.300	49.760	27.099	3,385,725
2011-06-29	49.450	49.950	48.860	49.300	26.848	2,448,932
2011-06-28	48.770	49.360	48.650	49.250	26.821	1,928,963
2011-06-27	48.310	48.550	48.010	48.220	26.260	2,261,551
2011-06-24	48.720	49.140	48.370	48.510	26.418	1,474,662
2011-06-23	47.840	48.750	47.690	48.680	26.510	1,763,508
2011-06-22	48.340	49.020	48.210	48.260	26.282	1,761,159
2011-06-21	47.450	48.650	47.290	48.490	26.407	2,226,759
2011-06-20	46.800	47.360	46.690	47.160	25.683	1,860,723
2011-06-17	47.190	47.720	46.930	47.120	25.661	2,237,275
2011-06-16	47.050	47.230	46.580	46.860	25.519	2,327,218
2011-06-15	47.020	47.300	46.640	47.010	25.601	2,304,396
2011-06-14	47.360	47.780	47.280	47.550	25.895	1,374,986
2011-06-13	46.970	47.450	46.530	46.900	25.541	1,535,519
2011-06-10	47.280	47.690	46.810	46.960	25.574	1,702,204
2011-06-09	47.450	47.750	47.060	47.580	25.911	1,642,242
2011-06-08	47.710	48.130	47.230	47.300	25.759	2,096,208
2011-06-07	47.770	48.310	47.650	47.870	26.069	1,907,260
2011-06-06	48.150	49.050	47.600	47.620	25.933	2,422,530
2011-06-03	48.520	48.540	47.780	48.080	26.184	3,782,190
2011-06-02	49.910	50.070	48.980	48.990	26.679	2,109,520
2011-06-01	50.300	50.490	49.940	50.000	27.229	3,574,561
2011-05-31	51.180	51.380	50.440	50.650	27.583	1,898,423
2011-05-27	51.260	51.290	50.480	50.920	27.730	1,615,505
2011-05-26	50.800	51.200	50.380	51.100	27.828	2,330,238
2011-05-25	51.410	51.430	50.810	50.980	27.763	1,415,818
2011-05-24	51.650	51.650	51.000	51.390	27.986	1,604,318
2011-05-23	51.070	52.070	50.940	51.470	28.030	1,381,474
2011-05-20	52.050	52.050	50.930	51.520	28.057	2,084,797
2011-05-19	50.990	52.120	50.880	52.030	28.335	2,376,217
2011-05-18	50.290	50.890	50.110	50.830	27.681	1,879,740
2011-05-17	49.800	50.340	49.260	50.090	27.278	2,096,319
2011-05-16	50.120	50.400	49.830	50.180	27.327	1,982,548
2011-05-13	49.890	50.610	49.780	50.310	27.398	1,756,125
2011-05-12	48.790	50.000	48.730	49.930	27.191	2,139,501
2011-05-11	48.490	49.190	48.470	48.880	26.619	1,511,019
2011-05-10	48.360	49.060	48.360	48.590	26.461	1,360,331
2011-05-09	48.320	48.800	48.120	48.240	26.271	1,113,883
2011-05-06	49.360	49.740	48.260	48.430	26.374	1,700,078
2011-05-05	48.050	49.710	48.000	48.930	26.647	2,129,209
2011-05-04	47.010	48.410	46.670	48.200	26.249	2,681,844
2011-05-03	47.130	47.460	46.600	46.890	25.536	3,099,004
2011-05-02	47.170	47.360	46.820	47.140	25.672	1,151,135
2011-04-29	47.400	47.400	46.740	46.970	25.579	1,521,423
2011-04-28	47.280	47.760	47.010	47.410	25.819	1,274,975
2011-04-27	48.000	48.340	46.980	47.390	25.808	2,234,814
2011-04-26	48.060	48.280	47.590	47.900	26.086	1,230,563
2011-04-25	48.040	48.090	47.570	48.030	26.156	1,038,259
2011-04-21	48.510	48.510	47.960	48.020	26.151	1,511,355

← NewerPage 65 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.