Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	30.610	31.550	29.480	30.730	15.481	5,246,224
2008-09-05	28.790	29.790	28.780	29.750	14.987	3,438,640
2008-09-04	29.060	29.490	28.200	29.290	14.755	5,514,599
2008-09-03	29.770	30.050	29.100	29.330	14.775	3,566,954
2008-09-02	29.750	31.900	29.450	29.780	15.002	5,700,526
2008-08-29	28.640	29.370	28.500	29.290	14.755	3,154,603
2008-08-28	28.240	28.860	27.860	28.760	14.488	3,064,213
2008-08-27	28.790	28.790	27.760	28.120	14.166	3,423,761
2008-08-26	28.260	28.820	27.260	28.250	14.231	15,879,629
2008-08-25	32.810	33.120	32.140	32.260	16.251	1,519,633
2008-08-22	32.810	33.680	32.460	33.570	16.911	1,853,339
2008-08-21	32.510	32.600	31.780	32.310	16.277	1,792,594
2008-08-20	32.890	33.340	32.250	32.510	16.377	2,751,091
2008-08-19	33.900	33.900	32.810	33.010	16.629	3,424,992
2008-08-18	36.240	36.350	34.720	34.970	17.617	2,278,667
2008-08-15	35.970	36.440	35.590	36.040	18.156	1,780,177
2008-08-14	34.290	36.210	34.000	35.730	17.999	1,491,442
2008-08-13	35.500	35.680	33.970	34.700	17.481	2,243,092
2008-08-12	36.470	36.810	35.500	35.690	17.979	2,248,014
2008-08-11	35.640	37.830	34.820	37.010	18.644	3,743,036
2008-08-08	33.330	35.900	33.020	35.650	17.959	3,961,293
2008-08-07	34.160	34.360	33.430	33.500	16.876	2,469,068
2008-08-06	34.820	34.820	33.730	34.670	17.465	2,552,970
2008-08-05	32.590	34.930	32.590	34.800	17.531	4,271,954
2008-08-04	31.980	32.560	31.550	32.180	16.211	2,402,506
2008-08-01	32.730	32.970	31.550	32.070	16.156	2,517,843
2008-07-31	33.070	33.690	32.250	32.570	16.408	3,224,745
2008-07-30	32.670	33.620	32.180	33.390	16.821	3,657,568
2008-07-29	30.510	32.580	30.210	32.500	16.372	4,221,166
2008-07-28	30.990	32.160	30.710	31.100	15.667	2,678,040
2008-07-25	32.020	32.480	31.080	31.100	15.667	2,234,702
2008-07-24	33.310	33.800	31.680	31.810	16.025	4,345,676
2008-07-23	31.980	33.950	31.350	33.440	16.846	5,687,437
2008-07-22	30.230	31.920	29.910	31.860	16.050	2,762,166
2008-07-21	31.520	31.940	30.420	30.520	15.375	2,095,872
2008-07-18	31.840	32.260	30.830	31.520	15.879	2,891,151
2008-07-17	29.750	31.820	29.220	31.710	15.974	3,784,204
2008-07-16	29.050	30.500	28.610	30.410	15.319	2,909,945
2008-07-15	28.870	29.800	27.580	29.040	14.629	4,418,168
2008-07-14	29.670	30.300	29.240	29.380	14.801	2,469,627
2008-07-11	29.680	29.950	28.710	29.210	14.715	4,210,762
2008-07-10	31.430	31.430	29.950	30.200	15.214	4,674,236
2008-07-09	32.770	32.890	31.400	31.400	15.818	2,826,267
2008-07-08	31.220	32.960	31.210	32.960	16.604	2,814,633
2008-07-07	31.790	32.200	30.940	31.350	15.692	2,454,637
2008-07-03	30.920	31.630	30.790	31.450	15.742	1,725,696
2008-07-02	32.320	32.650	30.670	30.720	15.377	2,813,738
2008-07-01	31.250	32.400	30.870	32.040	16.038	3,450,945
2008-06-30	32.210	32.920	31.580	31.940	15.988	2,433,046
2008-06-27	32.590	33.110	31.460	32.260	16.148	3,276,429
2008-06-26	33.450	33.510	32.530	32.630	16.333	3,469,851
2008-06-25	32.750	34.130	32.570	33.760	16.899	7,347,242
2008-06-24	30.480	32.000	30.000	31.600	15.817	5,382,258
2008-06-23	32.130	32.350	30.530	30.650	15.342	2,598,277
2008-06-20	31.990	32.650	31.020	31.640	15.837	2,808,592
2008-06-19	31.500	32.360	31.010	32.140	16.088	2,224,969
2008-06-18	31.440	32.320	31.010	31.400	15.717	2,086,475
2008-06-17	33.060	33.130	31.830	32.010	16.023	2,572,883
2008-06-16	32.200	33.300	31.680	33.130	16.583	2,555,655
2008-06-13	32.220	33.200	31.980	32.470	16.253	2,564,269

← NewerPage 77 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.