Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	37.910	38.760	37.640	38.760	20.383	2,612,708
2010-02-10	38.360	38.480	37.960	38.050	20.009	2,282,470
2010-02-09	37.890	38.590	37.710	38.410	20.199	2,071,932
2010-02-08	37.660	38.070	37.510	37.530	19.736	1,930,753
2010-02-05	37.480	38.000	37.000	37.590	19.768	2,943,618
2010-02-04	37.710	38.070	37.360	37.400	19.668	3,721,445
2010-02-03	38.370	38.500	37.880	38.020	19.994	1,790,021
2010-02-02	37.870	38.640	37.640	38.290	20.136	2,631,167
2010-02-01	37.150	37.920	37.030	37.850	19.904	3,153,485
2010-01-29	37.450	37.750	36.830	36.960	19.436	3,956,035
2010-01-28	36.750	37.590	36.690	37.450	19.694	4,326,994
2010-01-27	36.480	36.760	36.250	36.620	19.257	2,624,343
2010-01-26	35.970	36.950	35.930	36.480	19.184	3,146,325
2010-01-25	36.420	36.440	35.860	36.010	18.937	2,147,556
2010-01-22	36.390	36.840	36.080	36.160	19.016	2,751,538
2010-01-21	36.600	37.250	36.470	36.550	19.221	2,898,087
2010-01-20	36.560	37.860	36.250	36.530	19.210	4,011,411
2010-01-19	35.350	35.890	35.250	35.840	18.847	1,836,671
2010-01-15	35.860	35.860	35.070	35.300	18.563	2,652,646
2010-01-14	34.020	35.950	33.980	35.770	18.810	4,078,309
2010-01-13	33.920	34.180	33.750	34.110	17.938	1,185,479
2010-01-12	33.790	34.280	33.720	33.880	17.817	1,600,179
2010-01-11	34.420	34.420	33.840	34.040	17.901	1,654,436
2010-01-08	34.530	34.740	34.090	34.130	17.948	2,537,420
2010-01-07	34.460	35.030	34.200	34.710	18.253	2,782,414
2010-01-06	34.770	34.770	34.370	34.390	18.085	3,461,797
2010-01-05	35.060	35.070	34.210	34.850	18.195	3,059,850
2010-01-04	35.440	35.440	34.710	35.000	18.274	2,492,561
2009-12-31	35.250	35.490	35.040	35.070	18.310	1,314,688
2009-12-30	35.500	35.570	35.100	35.230	18.394	1,560,689
2009-12-29	35.610	35.960	35.450	35.520	18.545	1,199,127
2009-12-28	35.850	35.930	35.150	35.440	18.503	2,168,251
2009-12-24	35.860	35.960	35.540	35.930	18.759	688,780
2009-12-23	36.120	36.120	35.510	35.940	18.764	1,679,830
2009-12-22	35.600	36.100	35.520	35.920	18.754	2,510,460
2009-12-21	35.090	35.920	34.960	35.650	18.613	2,772,905
2009-12-18	33.010	35.180	33.000	35.130	18.341	6,899,206
2009-12-17	33.040	33.250	32.670	32.750	17.099	2,546,929
2009-12-16	33.500	33.910	33.050	33.360	17.417	3,690,010
2009-12-15	32.360	32.940	32.110	32.560	17.000	2,460,342
2009-12-14	32.630	32.650	32.260	32.320	16.874	3,199,463
2009-12-11	32.490	32.620	32.270	32.450	16.942	2,613,380
2009-12-10	32.200	32.580	32.070	32.130	16.775	2,296,118
2009-12-09	31.930	32.200	31.730	31.940	16.676	1,602,976
2009-12-08	31.840	32.250	31.710	31.910	16.660	1,641,011
2009-12-07	32.240	32.430	32.050	32.150	16.786	1,101,577
2009-12-04	32.140	32.500	31.550	32.210	16.817	2,196,107
2009-12-03	32.160	32.300	31.570	31.640	16.519	2,056,382
2009-12-02	31.740	32.460	31.690	32.310	16.869	2,330,909
2009-12-01	31.770	32.100	31.330	31.830	16.618	1,875,378
2009-11-30	31.110	31.500	30.950	31.430	16.410	2,140,620
2009-11-27	30.460	31.360	30.340	31.150	16.263	901,891
2009-11-25	31.330	31.430	30.800	31.110	16.243	3,152,030
2009-11-24	31.920	31.920	31.120	31.370	16.378	2,562,591
2009-11-23	31.750	32.130	31.640	31.800	16.603	1,577,470
2009-11-20	31.400	31.820	31.060	31.440	16.415	2,348,809
2009-11-19	32.450	32.450	31.580	31.700	16.551	2,046,090
2009-11-18	32.420	32.660	32.080	32.520	16.979	1,926,166
2009-11-17	32.780	32.900	32.350	32.480	16.958	1,975,612
2009-11-16	32.380	32.780	32.240	32.780	17.114	2,531,379

← NewerPage 71 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.