Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	48.100	48.550	48.000	48.460	26.391	1,625,126
2011-04-19	47.360	47.980	47.240	47.660	25.955	1,972,368
2011-04-18	47.200	47.490	46.850	47.230	25.721	1,256,964
2011-04-15	47.520	47.800	47.260	47.690	25.971	1,232,912
2011-04-14	46.410	47.390	46.260	47.380	25.803	1,773,017
2011-04-13	46.990	47.280	46.410	46.540	25.345	1,857,702
2011-04-12	46.500	47.460	46.500	46.860	25.519	1,764,068
2011-04-11	46.880	47.200	46.440	46.690	25.427	1,264,571
2011-04-08	47.650	47.690	46.620	46.890	25.536	1,658,463
2011-04-07	47.870	48.230	47.350	47.460	25.846	2,946,750
2011-04-06	48.350	48.490	47.870	48.070	26.178	1,350,039
2011-04-05	48.570	48.990	48.300	48.430	26.200	1,452,735
2011-04-04	48.850	49.280	48.400	48.600	26.292	1,221,501
2011-04-01	49.030	49.310	48.560	48.650	26.319	1,922,475
2011-03-31	48.390	49.170	48.030	49.130	26.579	3,023,157
2011-03-30	47.760	48.560	47.620	48.520	26.249	2,269,493
2011-03-29	46.710	47.640	46.340	47.380	25.632	2,629,153
2011-03-28	45.950	46.540	45.790	46.150	24.967	3,159,414
2011-03-25	47.410	47.660	45.510	45.630	24.685	5,374,427
2011-03-24	47.570	48.220	47.380	48.010	25.973	2,238,617
2011-03-23	46.580	47.330	46.080	47.270	25.573	1,446,135
2011-03-22	46.690	47.190	46.560	46.740	25.286	1,553,418
2011-03-21	46.730	46.940	46.400	46.540	25.178	1,203,714
2011-03-18	46.470	46.670	46.060	46.190	24.988	1,444,569
2011-03-17	46.590	46.830	45.970	46.060	24.918	1,301,264
2011-03-16	46.300	46.730	45.840	45.920	24.842	1,654,324
2011-03-15	45.780	46.710	45.690	46.440	25.123	3,923,705
2011-03-14	46.600	47.300	46.520	46.800	25.318	1,799,866
2011-03-11	46.550	47.280	46.420	46.990	25.421	1,878,174
2011-03-10	46.650	47.340	46.510	46.950	25.399	1,775,143
2011-03-09	46.360	47.290	46.110	47.190	25.529	2,669,874
2011-03-08	46.710	46.960	46.060	46.340	25.069	2,742,589
2011-03-07	46.640	47.920	46.250	46.360	25.080	2,664,392
2011-03-04	46.970	47.330	46.110	46.320	25.059	2,427,229
2011-03-03	46.950	47.730	46.930	47.080	25.470	1,638,886
2011-03-02	46.730	47.010	45.540	46.440	25.123	1,863,967
2011-03-01	47.220	47.620	46.620	46.850	25.345	1,866,652
2011-02-28	47.530	47.810	46.730	47.130	25.497	2,024,947
2011-02-25	47.080	47.990	46.920	47.280	25.578	1,135,586
2011-02-24	47.100	47.230	45.880	46.820	25.329	2,706,007
2011-02-23	48.380	48.450	46.430	47.220	25.545	2,723,235
2011-02-22	49.650	49.790	48.370	48.510	26.243	2,097,998
2011-02-18	49.940	50.250	49.550	50.100	27.103	1,531,044
2011-02-17	49.450	50.010	49.370	49.940	27.017	1,373,308
2011-02-16	49.500	50.290	49.400	49.650	26.860	1,334,713
2011-02-15	49.270	49.440	48.880	49.320	26.681	846,739
2011-02-14	49.350	49.460	48.920	49.430	26.741	935,340
2011-02-11	48.830	49.600	48.560	49.490	26.773	1,816,646
2011-02-10	48.820	49.010	48.630	48.890	26.449	1,213,782
2011-02-09	48.690	49.440	48.590	48.960	26.487	1,730,171
2011-02-08	48.350	48.880	48.200	48.710	26.352	1,643,808
2011-02-07	49.000	49.340	48.200	48.230	26.092	1,642,689
2011-02-04	49.180	49.420	48.600	48.990	26.503	1,677,145
2011-02-03	48.660	49.480	48.530	49.300	26.671	1,929,522
2011-02-02	48.260	49.030	48.150	48.600	26.292	2,707,574
2011-02-01	47.250	48.870	47.250	48.340	26.151	2,953,574
2011-01-31	46.700	47.120	45.850	47.110	25.486	3,988,142
2011-01-28	46.010	46.090	45.070	45.180	24.442	1,493,903
2011-01-27	45.640	46.050	45.320	45.940	24.853	2,124,287
2011-01-26	46.610	46.960	45.120	45.750	24.750	4,571,093

← NewerPage 66 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.