Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	44.100	44.680	43.620	44.380	23.468	2,193,534
2010-05-07	42.920	43.590	41.860	42.610	22.532	3,285,155
2010-05-06	43.650	44.290	40.950	42.890	22.680	3,361,785
2010-05-05	43.310	45.200	43.150	43.670	23.092	3,115,897
2010-05-04	45.030	45.030	43.670	43.840	23.182	2,544,021
2010-05-03	45.000	45.740	44.750	45.460	24.039	1,993,176
2010-04-30	46.120	46.440	44.750	44.750	23.663	2,648,395
2010-04-29	46.090	46.570	45.740	46.100	24.377	3,113,995
2010-04-28	46.660	47.000	45.670	45.780	24.208	2,985,681
2010-04-27	47.820	48.380	46.960	47.010	24.859	2,015,774
2010-04-26	48.660	48.700	47.920	48.010	25.387	1,934,221
2010-04-23	48.820	49.010	48.310	48.680	25.742	1,469,739
2010-04-22	47.240	48.870	47.240	48.660	25.731	2,514,375
2010-04-21	47.130	47.460	46.880	47.400	25.065	1,651,191
2010-04-20	47.060	47.230	46.580	47.120	24.917	2,577,470
2010-04-19	46.850	47.240	46.500	47.210	24.964	3,037,029
2010-04-16	46.700	47.190	46.600	46.860	24.779	3,338,628
2010-04-15	47.230	47.420	46.780	46.920	24.811	2,241,750
2010-04-14	47.010	47.370	46.960	47.370	25.049	2,412,910
2010-04-13	46.880	47.050	46.570	47.000	24.853	1,704,553
2010-04-12	46.710	47.050	46.660	46.890	24.795	1,669,650
2010-04-09	46.370	46.800	45.960	46.800	24.748	2,109,296
2010-04-08	46.360	46.650	45.990	46.380	24.525	2,640,452
2010-04-07	45.790	46.550	45.500	46.390	24.531	5,556,774
2010-04-06	45.440	45.450	44.960	45.260	23.801	1,989,149
2010-04-05	44.500	45.510	44.500	45.510	23.932	1,575,680
2010-04-01	44.800	45.010	44.040	44.500	23.401	1,921,356
2010-03-31	44.600	44.840	44.180	44.540	23.422	1,841,929
2010-03-30	44.840	45.290	44.550	44.800	23.559	1,718,425
2010-03-29	44.320	45.000	44.280	44.970	23.648	2,258,194
2010-03-26	44.350	44.740	43.990	44.290	23.291	3,088,824
2010-03-25	45.280	45.280	44.550	44.690	23.501	2,953,127
2010-03-24	43.670	45.070	42.910	44.910	23.617	6,203,714
2010-03-23	44.110	44.160	43.080	43.910	23.091	3,382,593
2010-03-22	43.470	44.190	43.300	44.130	23.207	2,019,577
2010-03-19	43.650	43.930	43.550	43.650	22.954	2,095,313
2010-03-18	43.610	43.980	43.320	43.490	22.870	1,930,082
2010-03-17	42.910	43.580	42.720	43.490	22.870	2,100,235
2010-03-16	42.470	42.880	42.190	42.600	22.402	2,823,694
2010-03-15	42.000	42.590	41.930	42.440	22.318	2,566,730
2010-03-12	42.370	42.480	41.700	42.020	22.097	2,940,374
2010-03-11	41.980	42.650	41.980	42.280	22.234	1,773,017
2010-03-10	41.940	42.280	41.590	42.250	22.218	1,583,510
2010-03-09	41.830	42.580	41.780	42.030	22.102	2,323,526
2010-03-08	41.060	42.260	41.000	41.990	22.081	2,433,494
2010-03-05	40.600	41.000	40.560	40.980	21.550	2,285,267
2010-03-04	40.640	40.780	40.250	40.450	21.272	2,225,193
2010-03-03	40.720	41.000	40.490	40.590	21.345	1,844,502
2010-03-02	41.060	41.390	40.450	40.510	21.303	3,223,627
2010-03-01	40.670	41.280	40.300	41.150	21.640	1,804,900
2010-02-26	40.400	40.720	40.330	40.550	21.324	1,418,951
2010-02-25	40.540	40.600	39.900	40.330	21.208	3,413,469
2010-02-24	40.830	41.000	40.630	40.990	21.556	1,536,637
2010-02-23	40.950	41.340	40.400	40.620	21.361	2,306,186
2010-02-22	41.180	41.200	40.730	41.050	21.587	1,611,590
2010-02-19	40.500	41.060	40.490	41.050	21.587	1,837,678
2010-02-18	40.500	40.750	40.330	40.520	21.308	1,678,823
2010-02-17	40.710	40.990	40.480	40.590	21.345	2,214,677
2010-02-16	40.120	40.870	40.040	40.410	21.251	5,072,715
2010-02-12	38.330	39.050	38.090	38.990	20.504	2,315,136

← NewerPage 70 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.