Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	31.940	32.740	31.920	32.600	16.893	2,241,078
2009-08-19	31.100	32.010	31.000	31.940	16.551	3,216,020
2009-08-18	31.280	31.680	30.920	31.600	16.375	3,094,194
2009-08-17	31.200	31.600	30.790	31.210	16.173	3,560,354
2009-08-14	31.310	31.770	30.970	31.710	16.432	4,287,392
2009-08-13	31.500	31.840	30.830	31.190	16.163	3,946,974
2009-08-12	31.700	32.050	31.050	31.210	16.173	4,630,607
2009-08-11	32.630	32.740	31.710	31.750	16.453	2,397,360
2009-08-10	31.930	32.690	31.930	32.610	16.898	3,197,226
2009-08-07	32.340	32.940	31.800	31.920	16.541	3,371,854
2009-08-06	32.650	33.100	32.000	32.100	16.634	4,248,797
2009-08-05	33.750	34.230	33.460	34.030	17.634	1,842,600
2009-08-04	33.250	34.210	33.040	33.760	17.494	2,722,228
2009-08-03	32.930	33.370	32.590	33.290	17.251	2,389,865
2009-07-31	32.940	33.080	32.250	32.390	16.784	2,678,488
2009-07-30	32.900	33.360	32.660	32.860	17.028	2,002,685
2009-07-29	33.400	33.620	32.430	32.550	16.867	2,435,619
2009-07-28	33.530	33.640	33.010	33.510	17.365	1,765,410
2009-07-27	33.440	33.860	32.970	33.650	17.437	2,372,077
2009-07-24	33.990	34.300	33.110	33.520	17.370	2,839,803
2009-07-23	34.080	34.730	33.490	34.190	17.717	3,243,092
2009-07-22	33.850	34.790	33.550	34.110	17.676	2,661,931
2009-07-21	34.360	34.360	33.020	33.620	17.422	2,707,238
2009-07-20	33.990	34.220	33.480	33.980	17.608	2,044,300
2009-07-17	34.140	34.140	33.300	33.710	17.468	2,073,722
2009-07-16	33.310	34.010	32.940	33.860	17.546	2,314,688
2009-07-15	34.000	34.000	32.980	33.320	17.266	3,419,846
2009-07-14	32.810	33.760	32.280	33.690	17.458	3,749,636
2009-07-13	32.350	32.800	31.700	32.690	16.940	2,370,064
2009-07-10	32.160	33.080	31.950	32.360	16.769	2,048,887
2009-07-09	32.560	32.730	31.830	32.460	16.821	2,134,803
2009-07-08	32.080	32.740	31.800	32.360	16.769	2,671,328
2009-07-07	33.390	33.390	32.090	32.150	16.531	2,530,484
2009-07-06	32.960	33.360	32.490	33.220	17.081	2,919,566
2009-07-02	33.510	33.640	33.020	33.060	16.998	1,947,981
2009-07-01	33.340	34.330	33.020	34.070	17.518	2,689,339
2009-06-30	33.780	34.170	32.780	32.980	16.957	3,456,539
2009-06-29	32.410	33.940	32.290	33.780	17.369	3,590,111
2009-06-26	32.470	32.880	32.050	32.210	16.561	3,989,596
2009-06-25	31.690	33.330	31.690	32.780	16.854	5,782,638
2009-06-24	32.160	33.260	31.700	31.940	16.423	10,422,419
2009-06-23	34.340	34.720	32.870	33.000	16.968	5,687,101
2009-06-22	34.160	35.150	33.700	34.240	17.605	5,075,847
2009-06-19	34.040	35.020	33.860	34.700	17.842	3,298,356
2009-06-18	33.100	34.030	32.250	33.540	17.245	2,757,355
2009-06-17	33.020	33.770	32.320	33.100	17.019	2,704,553
2009-06-16	34.040	34.120	32.960	33.070	17.004	2,582,280
2009-06-15	33.320	33.960	32.780	33.870	17.415	2,963,307
2009-06-12	32.840	33.830	32.670	33.800	17.379	2,265,354
2009-06-11	33.900	34.230	32.790	32.970	16.952	2,990,939
2009-06-10	35.170	35.210	33.500	33.850	17.405	2,080,098
2009-06-09	34.280	34.950	34.120	34.590	17.785	2,018,235
2009-06-08	34.860	34.880	33.760	34.160	17.564	3,993,400
2009-06-05	35.600	35.830	34.710	34.930	17.960	1,808,032
2009-06-04	36.540	36.660	34.610	35.040	18.016	3,216,579
2009-06-03	36.460	36.870	35.680	36.280	18.654	2,793,489
2009-06-02	37.500	37.500	36.460	36.930	18.988	2,362,680
2009-06-01	36.770	38.100	36.630	37.590	19.328	2,658,351
2009-05-29	35.530	36.240	34.840	36.170	18.597	2,739,792
2009-05-28	35.820	36.460	34.650	35.390	18.196	2,626,356

← NewerPage 73 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.