Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	31.870	32.260	31.710	32.100	16.759	1,805,347
2009-11-12	32.630	32.790	31.780	31.880	16.645	3,598,837
2009-11-11	32.890	32.930	32.290	32.620	17.031	2,279,897
2009-11-10	32.420	33.060	32.290	32.560	17.000	2,947,981
2009-11-09	32.990	33.090	32.460	32.660	17.052	3,422,083
2009-11-06	32.720	33.400	32.330	32.650	17.047	2,271,731
2009-11-05	32.180	33.070	32.070	32.780	17.114	3,092,740
2009-11-04	31.170	32.210	31.120	31.880	16.645	4,018,570
2009-11-03	30.340	30.990	30.040	30.990	16.180	2,826,043
2009-11-02	30.360	30.750	29.940	30.410	15.877	2,564,045
2009-10-30	31.260	31.590	30.290	30.310	15.825	2,994,407
2009-10-29	31.210	31.520	30.980	31.300	16.342	1,854,570
2009-10-28	30.970	31.620	30.820	30.870	16.117	2,718,649
2009-10-27	31.370	31.490	30.520	31.110	16.243	3,151,919
2009-10-26	31.310	31.630	31.060	31.390	16.389	3,857,367
2009-10-23	32.060	32.060	31.150	31.290	16.337	4,164,336
2009-10-22	31.320	32.160	31.150	31.890	16.650	3,892,494
2009-10-21	32.380	32.820	31.130	31.170	16.274	6,530,484
2009-10-20	33.670	33.710	31.510	32.600	17.020	5,677,593
2009-10-19	33.450	33.570	32.690	33.550	17.516	2,669,650
2009-10-16	33.060	33.460	32.940	33.210	17.339	2,523,101
2009-10-15	32.640	33.440	32.640	33.370	17.422	2,557,445
2009-10-14	33.280	33.500	32.660	32.750	17.099	2,756,013
2009-10-13	33.250	33.330	32.890	32.980	17.219	2,245,777
2009-10-12	33.390	33.480	33.120	33.300	17.386	2,607,115
2009-10-09	32.810	33.270	32.580	32.990	17.224	2,656,561
2009-10-08	33.150	33.670	32.890	32.930	17.193	4,364,806
2009-10-07	33.200	33.430	32.700	32.890	17.172	3,250,587
2009-10-06	34.060	34.060	33.090	33.450	17.334	4,778,834
2009-10-05	33.150	33.850	33.120	33.700	17.463	2,715,404
2009-10-02	32.860	33.540	32.620	33.200	17.204	3,154,492
2009-10-01	33.890	34.090	33.050	33.150	17.178	5,807,473
2009-09-30	33.530	34.190	32.510	34.130	17.686	14,262,893
2009-09-29	36.320	36.830	35.870	36.150	18.733	3,594,250
2009-09-28	35.670	36.740	35.500	36.140	18.728	4,293,098
2009-09-25	35.350	35.860	35.120	35.600	18.448	3,409,666
2009-09-24	35.360	35.620	34.630	35.440	18.365	3,928,851
2009-09-23	36.760	36.780	35.060	35.080	18.178	4,669,426
2009-09-22	36.880	37.000	36.440	36.780	19.059	3,621,994
2009-09-21	36.740	37.010	36.400	36.720	19.028	3,152,478
2009-09-18	36.880	37.310	36.410	37.120	19.236	2,733,080
2009-09-17	36.330	36.990	35.990	36.640	18.987	2,443,898
2009-09-16	34.990	36.510	34.990	36.360	18.842	4,087,482
2009-09-15	34.860	35.130	34.690	34.950	18.111	3,300,481
2009-09-14	34.320	35.130	34.250	34.900	18.085	1,927,397
2009-09-11	34.820	34.980	34.220	34.550	17.904	2,255,062
2009-09-10	34.690	34.970	34.180	34.700	17.981	2,678,040
2009-09-09	34.120	34.710	33.700	34.700	17.981	2,245,106
2009-09-08	34.820	35.000	33.990	34.150	17.696	3,402,282
2009-09-04	33.860	34.450	33.600	34.410	17.831	1,443,674
2009-09-03	33.150	33.710	32.890	33.670	17.448	2,032,666
2009-09-02	32.780	33.410	32.740	33.010	17.106	1,552,970
2009-09-01	32.990	33.800	32.690	32.960	17.080	2,665,063
2009-08-31	33.230	33.480	32.750	32.930	17.064	2,572,435
2009-08-28	33.910	33.930	33.280	33.520	17.370	2,431,816
2009-08-27	33.570	33.850	32.920	33.730	17.479	2,266,249
2009-08-26	33.480	33.960	33.330	33.790	17.510	1,871,686
2009-08-25	33.450	33.980	33.260	33.600	17.411	2,428,012
2009-08-24	33.450	33.680	33.040	33.250	17.230	3,357,311
2009-08-21	32.900	33.370	32.560	33.270	17.240	3,030,428

← NewerPage 72 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.