Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	42.380	42.630	42.000	42.310	22.565	1,625,685
2010-08-03	42.340	42.340	41.610	42.180	22.496	2,543,237
2010-08-02	42.480	42.700	41.530	42.300	22.560	3,046,650
2010-07-30	41.690	42.110	41.250	41.890	22.341	1,447,254
2010-07-29	42.900	43.000	41.690	41.970	22.384	2,520,192
2010-07-28	43.150	43.440	42.360	42.580	22.709	1,859,940
2010-07-27	43.770	43.940	43.050	43.180	23.029	1,867,770
2010-07-26	42.530	43.560	42.450	43.470	23.184	1,914,084
2010-07-23	42.190	42.990	42.160	42.570	22.704	2,382,593
2010-07-22	41.070	42.700	41.060	42.570	22.704	3,516,613
2010-07-21	40.860	41.260	40.340	40.680	21.696	3,264,124
2010-07-20	39.390	40.870	39.250	40.820	21.771	2,729,388
2010-07-19	39.810	40.020	39.320	39.710	21.179	1,755,006
2010-07-16	40.860	40.910	39.640	39.760	21.205	1,844,054
2010-07-15	40.810	41.170	40.290	41.110	21.925	1,721,110
2010-07-14	41.020	41.260	40.540	40.860	21.792	2,058,396
2010-07-13	40.180	41.440	40.180	41.200	21.973	3,382,258
2010-07-12	39.340	39.700	38.960	39.680	21.163	2,040,720
2010-07-09	38.550	39.470	38.320	39.430	21.029	2,636,648
2010-07-08	38.510	38.980	38.170	38.490	20.528	3,337,734
2010-07-07	37.230	38.300	37.080	38.290	20.421	3,399,038
2010-07-06	39.100	39.180	37.350	37.610	19.888	3,021,143
2010-07-02	39.250	39.460	38.440	38.480	20.348	2,081,553
2010-07-01	38.760	39.300	37.790	39.210	20.734	3,503,300
2010-06-30	39.000	39.650	38.790	38.850	20.544	2,627,251
2010-06-29	39.270	39.520	38.770	38.980	20.612	3,988,366
2010-06-28	39.290	39.900	39.030	39.670	20.977	3,096,543
2010-06-25	39.510	40.080	38.770	39.000	20.623	4,718,201
2010-06-24	41.060	41.500	39.260	39.460	20.866	7,398,367
2010-06-23	42.470	42.470	41.020	41.900	22.156	4,098,669
2010-06-22	42.800	43.720	42.340	42.390	22.416	2,963,866
2010-06-21	44.830	44.900	42.600	42.920	22.696	4,094,082
2010-06-18	44.790	45.040	44.330	44.480	23.521	2,247,791
2010-06-17	44.900	44.970	44.190	44.540	23.552	1,979,752
2010-06-16	44.140	44.930	44.040	44.660	23.616	1,848,641
2010-06-15	43.980	44.370	43.840	44.270	23.410	1,564,940
2010-06-14	43.630	44.190	43.500	43.800	23.161	1,826,043
2010-06-11	42.380	43.310	42.310	43.290	22.891	1,141,850
2010-06-10	42.100	42.950	42.100	42.800	22.632	1,298,020
2010-06-09	41.780	42.810	41.550	41.860	22.135	2,169,146
2010-06-08	41.280	41.550	40.470	41.440	21.913	1,896,409
2010-06-07	42.410	42.540	41.000	41.150	21.760	3,178,208
2010-06-04	42.900	43.310	42.030	42.270	22.352	2,567,178
2010-06-03	44.060	44.500	43.470	43.810	23.166	2,899,541
2010-06-02	43.230	44.170	42.950	44.110	23.325	2,250,028
2010-06-01	42.690	43.670	42.250	43.110	22.796	2,937,353
2010-05-28	43.570	43.900	42.830	42.900	22.685	2,396,912
2010-05-27	42.660	43.790	42.630	43.740	23.129	1,695,268
2010-05-26	41.890	42.730	41.850	42.060	22.241	2,594,921
2010-05-25	40.460	41.720	39.790	41.640	22.019	2,225,864
2010-05-24	41.590	41.850	41.210	41.330	21.855	2,157,512
2010-05-21	40.630	41.930	40.380	41.600	21.998	3,786,665
2010-05-20	42.760	43.010	41.920	41.930	22.172	2,148,898
2010-05-19	43.490	43.850	42.710	43.590	23.050	1,963,195
2010-05-18	44.350	44.830	43.720	43.730	23.124	1,613,491
2010-05-17	43.470	44.080	42.620	43.970	23.251	2,406,533
2010-05-14	43.990	44.060	43.100	43.470	22.987	1,542,566
2010-05-13	44.930	45.090	44.180	44.200	23.373	1,715,516
2010-05-12	44.930	45.210	44.670	45.120	23.859	1,395,682
2010-05-11	43.960	45.630	43.870	44.730	23.653	2,195,100

← NewerPage 69 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.