Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	46.270	47.340	46.270	47.330	25.605	2,250,923
2011-01-24	46.300	46.530	45.770	46.340	25.069	1,768,542
2011-01-21	46.710	46.720	46.000	46.400	25.102	1,589,104
2011-01-20	45.760	47.030	45.760	46.440	25.123	2,203,602
2011-01-19	45.720	45.980	45.400	45.930	24.848	2,159,302
2011-01-18	46.250	46.250	45.430	45.700	24.723	1,762,278
2011-01-14	45.990	46.310	45.860	46.150	24.967	1,106,164
2011-01-13	45.890	46.160	45.800	46.100	24.940	1,847,075
2011-01-12	45.870	46.070	45.610	46.000	24.885	1,855,465
2011-01-11	46.460	46.460	45.510	45.570	24.653	2,149,905
2011-01-10	46.240	46.440	45.830	46.260	25.026	1,694,932
2011-01-07	46.480	47.110	45.980	46.510	25.161	1,617,854
2011-01-06	45.990	46.730	45.950	46.430	25.118	2,219,152
2011-01-05	46.640	46.750	45.860	46.160	24.799	2,413,245
2011-01-04	46.890	46.900	46.000	46.700	25.089	2,623,783
2011-01-03	46.720	47.110	46.580	46.690	25.084	1,994,407
2010-12-31	46.740	46.930	46.410	46.440	24.949	948,316
2010-12-30	46.820	47.100	46.760	46.850	25.170	1,012,082
2010-12-29	46.760	47.270	46.670	46.960	25.229	1,104,822
2010-12-28	46.870	47.260	46.360	46.580	25.025	1,613,156
2010-12-27	46.700	46.970	46.270	46.880	25.186	1,217,474
2010-12-23	47.240	47.500	46.660	46.750	25.116	1,436,850
2010-12-22	47.470	47.780	47.030	47.200	25.358	2,372,413
2010-12-21	49.020	49.280	46.800	47.540	25.540	7,879,293
2010-12-20	50.170	50.670	49.840	50.430	27.093	2,762,613
2010-12-17	49.710	50.000	49.270	49.890	26.803	1,935,004
2010-12-16	49.200	49.840	48.790	49.710	26.706	1,743,819
2010-12-15	48.270	49.240	48.250	48.990	26.319	4,001,007
2010-12-14	48.610	48.780	47.670	48.350	25.975	2,249,469
2010-12-13	49.610	49.720	48.500	48.540	26.078	1,805,235
2010-12-10	49.790	49.820	49.230	49.480	26.583	1,211,321
2010-12-09	49.920	50.180	49.490	49.630	26.663	1,094,865
2010-12-08	50.230	50.470	49.500	49.600	26.647	1,487,638
2010-12-07	50.470	50.840	50.270	50.300	27.023	1,355,744
2010-12-06	50.210	50.250	49.760	50.110	26.921	629,489
2010-12-03	49.870	50.360	49.670	50.320	27.034	1,146,996
2010-12-02	49.310	50.290	49.130	50.020	26.873	1,711,042
2010-12-01	49.770	50.240	49.300	49.320	26.497	2,586,978
2010-11-30	48.880	49.390	48.680	48.950	26.298	1,521,087
2010-11-29	49.060	49.450	48.670	49.260	26.464	1,471,417
2010-11-26	49.410	49.860	49.150	49.490	26.588	381,698
2010-11-24	49.560	49.990	49.450	49.680	26.690	1,314,688
2010-11-23	48.710	49.500	48.500	49.150	26.405	2,682,067
2010-11-22	48.950	49.380	48.730	49.200	26.432	1,734,087
2010-11-19	48.850	49.260	48.730	49.040	26.346	1,288,958
2010-11-18	49.340	49.640	48.720	48.860	26.249	1,428,571
2010-11-17	47.740	49.120	47.670	49.020	26.335	2,213,670
2010-11-16	48.710	49.230	47.400	47.570	25.556	2,206,511
2010-11-15	48.980	49.610	48.980	49.040	26.346	1,733,192
2010-11-12	48.780	48.990	48.160	48.650	26.137	2,397,695
2010-11-11	47.900	49.480	47.660	49.310	26.491	2,067,457
2010-11-10	47.120	48.240	46.910	48.220	25.906	1,507,775
2010-11-09	48.180	48.180	47.150	47.370	25.449	664,951
2010-11-08	47.970	48.510	47.820	48.030	25.804	1,072,156
2010-11-05	47.980	48.350	47.930	48.190	25.889	1,383,488
2010-11-04	47.300	47.940	47.140	47.870	25.718	1,526,345
2010-11-03	46.170	46.900	46.170	46.780	25.132	1,304,285
2010-11-02	46.290	46.740	46.090	46.170	24.804	992,952
2010-11-01	46.020	46.490	45.760	46.030	24.729	1,985,793
2010-10-29	45.330	45.830	45.130	45.710	24.557	1,188,500

← NewerPage 67 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.