Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	45.480	45.700	44.880	45.440	24.412	1,093,075
2010-10-27	45.710	45.710	44.660	45.130	24.246	2,438,640
2010-10-26	46.560	46.810	46.230	46.410	24.933	1,532,722
2010-10-25	47.050	47.380	46.410	46.650	25.062	2,143,864
2010-10-22	44.670	46.980	44.330	46.870	25.180	3,543,685
2010-10-21	45.020	45.230	44.380	44.550	23.934	1,848,193
2010-10-20	44.060	44.840	43.830	44.730	24.031	1,917,105
2010-10-19	43.930	44.580	43.680	43.840	23.553	1,267,591
2010-10-18	44.900	44.990	44.180	44.460	23.886	1,261,215
2010-10-15	45.250	45.250	44.490	44.740	24.036	2,333,147
2010-10-14	44.120	44.860	44.050	44.830	24.084	2,193,422
2010-10-13	44.220	44.300	43.020	44.130	23.708	2,818,212
2010-10-12	44.080	44.170	43.690	44.010	23.644	1,160,532
2010-10-11	44.120	44.440	43.860	44.170	23.730	1,288,287
2010-10-08	44.350	44.350	43.750	44.120	23.703	1,741,246
2010-10-07	43.710	44.310	43.530	44.310	23.805	2,380,579
2010-10-06	43.690	44.020	43.350	43.620	23.434	2,003,132
2010-10-05	43.450	44.250	43.340	44.010	23.472	1,898,087
2010-10-04	42.940	43.170	42.550	43.000	22.933	1,657,120
2010-10-01	43.170	43.340	42.500	42.990	22.928	2,074,841
2010-09-30	43.220	43.560	42.370	42.780	22.816	3,914,084
2010-09-29	43.400	43.630	42.900	43.060	22.965	2,720,103
2010-09-28	43.310	43.670	42.720	43.620	23.264	1,678,040
2010-09-27	43.430	43.850	43.280	43.370	23.131	2,356,080
2010-09-24	43.670	44.190	43.250	43.610	23.259	2,656,897
2010-09-23	43.060	43.760	42.940	43.090	22.981	2,158,854
2010-09-22	43.000	43.530	42.590	43.430	23.163	4,562,479
2010-09-21	45.000	45.100	43.970	44.020	23.477	3,447,477
2010-09-20	45.010	45.300	44.750	45.030	24.016	2,093,523
2010-09-17	45.470	45.560	44.600	44.730	23.856	2,351,717
2010-09-16	45.390	45.560	44.570	45.000	24.000	2,040,049
2010-09-15	45.500	45.770	45.170	45.670	24.357	1,295,671
2010-09-14	45.480	46.190	45.200	45.620	24.331	1,356,080
2010-09-13	45.000	45.600	44.520	45.520	24.277	2,394,004
2010-09-10	43.960	44.990	43.910	44.750	23.867	1,729,612
2010-09-09	44.320	44.370	43.750	43.890	23.408	1,784,540
2010-09-08	44.750	44.840	44.100	44.370	23.664	2,081,329
2010-09-07	44.730	45.270	44.290	44.380	23.669	1,565,835
2010-09-03	44.500	45.270	44.260	44.560	23.765	1,409,330
2010-09-02	42.640	44.470	42.640	44.220	23.584	2,525,450
2010-09-01	41.690	42.900	41.690	42.720	22.784	1,925,831
2010-08-31	41.210	41.630	41.030	41.260	22.005	1,541,783
2010-08-30	42.390	42.880	41.380	41.380	22.069	1,741,134
2010-08-27	41.770	42.600	41.240	42.490	22.661	1,627,028
2010-08-26	40.950	41.730	40.940	41.500	22.133	1,956,035
2010-08-25	40.120	41.030	40.050	40.840	21.781	2,117,910
2010-08-24	40.760	40.850	40.050	40.410	21.552	1,132,341
2010-08-23	41.490	41.990	41.180	41.220	21.984	875,042
2010-08-20	40.900	41.370	40.830	41.270	22.011	1,442,443
2010-08-19	41.320	41.620	40.750	41.060	21.899	1,232,017
2010-08-18	41.030	42.040	40.730	41.560	22.165	2,036,246
2010-08-17	40.600	41.510	40.340	40.970	21.851	1,939,031
2010-08-16	39.480	40.550	39.360	40.210	21.445	1,284,484
2010-08-13	40.270	40.350	39.630	39.650	21.147	1,592,907
2010-08-12	39.830	40.810	39.830	40.460	21.579	2,381,586
2010-08-11	41.530	41.530	40.270	40.330	21.509	2,243,540
2010-08-10	42.360	42.600	42.020	42.240	22.528	1,625,685
2010-08-09	41.920	42.870	41.920	42.630	22.736	1,421,971
2010-08-06	41.750	41.890	41.120	41.820	22.304	1,629,153
2010-08-05	42.090	42.220	41.650	42.130	22.469	1,336,055

← NewerPage 68 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.