Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	35.650	36.700	34.930	35.470	18.238	3,856,807
2009-05-26	32.720	35.960	32.510	35.640	18.325	3,898,311
2009-05-22	33.500	33.590	32.310	33.040	16.988	3,053,250
2009-05-21	34.300	35.000	33.160	33.430	17.189	2,586,083
2009-05-20	35.740	36.550	34.700	34.790	17.888	2,599,508
2009-05-19	35.810	36.320	34.860	35.340	18.171	2,769,437
2009-05-18	34.430	35.710	34.180	35.690	18.351	2,006,712
2009-05-15	34.220	34.960	33.900	34.100	17.533	2,054,480
2009-05-14	33.390	34.930	33.390	34.300	17.636	2,649,961
2009-05-13	34.250	34.500	32.920	33.380	17.163	3,424,544
2009-05-12	36.090	36.370	34.380	34.890	17.939	3,322,184
2009-05-11	35.630	36.390	34.940	35.940	18.479	3,501,398
2009-05-08	37.490	37.910	35.740	36.020	18.520	3,605,661
2009-05-07	38.270	38.880	36.880	37.060	19.055	3,700,414
2009-05-06	39.350	39.590	37.380	37.820	19.446	2,925,831
2009-05-05	38.040	39.500	37.780	38.940	20.022	2,581,049
2009-05-04	36.160	38.900	36.160	38.480	19.785	3,129,433
2009-05-01	37.240	37.290	35.820	36.120	18.572	2,933,438
2009-04-30	37.370	38.510	36.850	36.970	19.009	4,059,403
2009-04-29	38.330	38.390	36.600	36.740	18.891	3,944,177
2009-04-28	38.370	39.400	38.030	38.110	19.595	2,618,637
2009-04-27	39.150	39.550	37.830	38.530	19.811	3,618,414
2009-04-24	40.510	40.940	39.520	39.720	20.423	4,594,250
2009-04-23	40.510	41.000	39.140	40.190	20.664	3,560,577
2009-04-22	38.640	41.210	38.630	40.260	20.700	6,085,468
2009-04-21	38.020	39.250	38.020	39.120	20.114	4,932,767
2009-04-20	39.240	39.280	38.520	38.980	20.042	4,257,411
2009-04-17	38.740	39.750	38.150	39.530	20.325	3,989,037
2009-04-16	36.520	39.110	36.520	38.540	19.816	4,378,678
2009-04-15	36.190	36.780	35.550	36.660	18.849	3,755,230
2009-04-14	37.600	37.600	36.360	36.790	18.916	5,164,672
2009-04-13	36.740	38.330	36.550	37.970	19.523	4,255,621
2009-04-09	36.720	37.560	36.070	37.040	19.045	3,058,620
2009-04-08	34.350	35.890	34.350	35.830	18.423	3,295,559
2009-04-07	35.910	36.100	34.230	34.270	17.621	4,493,456
2009-04-06	36.130	36.440	35.470	35.830	18.320	3,168,140
2009-04-03	35.970	36.490	35.470	36.490	18.657	3,120,931
2009-04-02	35.760	36.930	35.190	36.280	18.550	3,274,639
2009-04-01	34.010	35.230	33.620	34.900	17.844	3,733,639
2009-03-31	35.240	35.660	33.520	34.260	17.517	3,720,774
2009-03-30	34.940	35.030	34.310	34.950	17.870	3,903,792
2009-03-27	36.110	36.450	35.320	35.410	18.105	3,900,884
2009-03-26	35.470	37.590	35.320	37.010	18.923	5,459,224
2009-03-25	34.970	35.700	33.810	35.170	17.982	5,039,602
2009-03-24	35.590	36.580	34.360	34.400	17.589	5,153,708
2009-03-23	34.380	36.160	33.800	36.160	18.489	5,568,744
2009-03-20	34.940	34.940	33.210	33.880	17.323	5,855,689
2009-03-19	35.670	36.190	34.340	34.940	17.865	6,722,005
2009-03-18	33.520	36.070	33.120	35.870	18.340	19,930,305
2009-03-17	28.720	29.900	28.350	29.900	15.288	5,768,654
2009-03-16	28.900	29.980	28.680	28.780	14.715	5,783,421
2009-03-13	28.210	28.880	27.620	28.600	14.623	3,989,149
2009-03-12	26.770	28.560	26.750	28.120	14.378	5,358,429
2009-03-11	25.920	27.330	25.920	26.790	13.698	4,643,808
2009-03-10	24.780	27.200	24.510	26.970	13.790	5,182,123
2009-03-09	24.430	25.180	24.220	24.320	12.435	2,862,177
2009-03-06	24.950	25.630	24.110	24.860	12.711	4,477,458
2009-03-05	24.990	25.740	24.260	24.730	12.644	5,147,668
2009-03-04	25.800	26.250	25.280	25.490	13.033	4,414,588
2009-03-03	25.880	26.460	24.810	25.240	12.905	4,256,516

← NewerPage 74 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.