Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	26.650	27.000	25.490	25.720	13.151	4,859,157
2009-02-27	25.990	27.440	25.820	27.140	13.877	5,522,542
2009-02-26	28.550	28.550	26.000	26.340	13.468	7,063,766
2009-02-25	28.170	28.750	27.640	28.110	14.373	4,673,789
2009-02-24	27.550	28.490	27.390	28.370	14.506	5,240,743
2009-02-23	28.520	29.000	27.330	27.390	14.004	4,891,599
2009-02-20	26.810	28.530	26.730	28.230	14.434	6,426,334
2009-02-19	27.980	28.760	27.130	27.240	13.928	3,200,358
2009-02-18	28.090	28.460	27.290	27.600	14.112	4,591,789
2009-02-17	28.310	28.530	27.610	27.980	14.306	5,175,076
2009-02-13	28.990	29.690	28.590	29.320	14.991	4,875,825
2009-02-12	27.500	29.380	27.500	29.270	14.966	5,790,804
2009-02-11	27.550	28.390	27.390	28.180	14.408	3,804,452
2009-02-10	28.290	28.600	27.000	27.240	13.928	3,713,167
2009-02-09	28.650	28.720	27.770	28.600	14.623	2,102,137
2009-02-06	28.490	29.280	28.220	28.690	14.669	2,867,323
2009-02-05	27.820	28.550	27.620	28.450	14.546	2,680,949
2009-02-04	27.030	28.440	26.590	27.890	14.260	5,641,906
2009-02-03	26.190	27.340	25.440	27.030	13.820	2,584,294
2009-02-02	25.500	26.490	25.410	26.180	13.386	2,219,376
2009-01-30	27.270	27.460	25.930	26.220	13.406	2,485,065
2009-01-29	27.310	27.960	27.100	27.370	13.994	2,715,964
2009-01-28	28.230	28.590	27.710	28.120	14.378	3,239,624
2009-01-27	27.370	28.000	26.960	27.700	14.163	2,419,510
2009-01-26	26.820	27.930	26.560	27.150	13.882	2,472,984
2009-01-23	26.250	27.030	25.990	26.630	13.616	2,860,051
2009-01-22	25.300	27.810	24.560	27.000	13.805	5,063,206
2009-01-21	23.720	25.020	23.570	24.900	12.731	3,431,144
2009-01-20	25.810	26.010	23.320	23.550	12.041	3,286,050
2009-01-16	25.620	26.100	24.940	25.970	13.278	3,042,175
2009-01-15	24.490	25.710	23.630	25.140	12.854	3,195,212
2009-01-14	24.810	25.010	24.070	24.400	12.476	3,294,776
2009-01-13	26.190	26.660	25.230	25.660	13.120	2,487,527
2009-01-12	26.500	26.890	25.220	25.710	13.146	3,538,763
2009-01-09	27.590	27.690	26.620	26.680	13.641	1,927,509
2009-01-08	27.260	28.190	26.560	27.630	14.127	3,696,387
2009-01-07	28.250	28.600	27.300	27.460	14.040	3,795,167
2009-01-06	29.090	29.340	28.050	28.940	14.695	3,595,816
2009-01-05	29.260	29.560	28.400	28.740	14.593	3,064,996
2009-01-02	28.490	29.760	27.830	29.540	14.999	2,874,594
2008-12-31	28.020	28.420	27.810	28.180	14.309	2,433,941
2008-12-30	27.920	28.050	27.450	28.020	14.228	2,456,539
2008-12-29	28.470	28.620	26.990	27.520	13.974	1,678,264
2008-12-26	28.280	28.790	27.830	28.500	14.471	980,199
2008-12-24	27.910	28.440	27.870	28.350	14.395	1,026,737
2008-12-23	28.390	28.750	27.470	27.750	14.090	3,250,587
2008-12-22	27.930	28.500	26.880	28.390	14.415	5,856,248
2008-12-19	26.860	29.030	26.020	28.550	14.497	14,545,027
2008-12-18	24.360	24.360	23.070	23.980	12.176	4,821,904
2008-12-17	22.690	24.460	22.280	24.130	12.252	4,253,608
2008-12-16	21.580	23.060	21.330	22.950	11.653	3,150,800
2008-12-15	22.130	22.520	21.070	21.470	10.902	3,107,954
2008-12-12	18.450	22.580	17.550	22.000	11.171	5,829,623
2008-12-11	21.730	21.750	19.710	20.010	10.160	3,363,352
2008-12-10	21.320	22.380	21.190	21.770	11.054	3,072,939
2008-12-09	21.880	22.180	20.660	20.980	10.653	3,686,318
2008-12-08	21.000	23.020	21.000	22.030	11.186	5,354,290
2008-12-05	18.340	20.670	18.340	20.500	10.409	5,425,998
2008-12-04	18.150	19.400	17.890	18.860	9.576	3,338,740
2008-12-03	16.940	18.230	16.770	18.140	9.211	3,599,955

← NewerPage 75 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.