Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	30.720	32.210	30.720	31.490	15.762	3,051,236
2008-06-11	31.770	32.120	30.530	30.740	15.387	3,431,256
2008-06-10	31.720	32.430	31.110	32.090	16.063	4,611,030
2008-06-09	32.470	33.000	31.690	32.010	16.023	2,344,669
2008-06-06	33.830	33.830	31.980	32.160	16.098	4,064,660
2008-06-05	33.800	34.490	33.410	33.840	16.939	2,071,037
2008-06-04	33.180	34.340	32.880	33.940	16.989	2,736,771
2008-06-03	33.860	34.390	33.220	33.560	16.798	3,080,546
2008-06-02	34.260	34.430	33.290	33.800	16.919	2,777,939
2008-05-30	34.760	34.760	33.650	34.250	17.144	2,038,147
2008-05-29	34.320	34.830	33.710	34.550	17.294	2,528,471
2008-05-28	33.490	34.150	33.320	34.010	17.024	2,624,790
2008-05-27	32.730	33.960	32.660	33.180	16.608	3,703,658
2008-05-23	32.740	32.920	31.420	31.740	15.887	3,087,594
2008-05-22	32.900	33.480	32.750	33.210	16.623	2,093,187
2008-05-21	34.530	34.720	32.440	32.960	16.498	3,613,268
2008-05-20	35.900	36.180	34.190	34.470	17.254	2,626,356
2008-05-19	36.210	36.790	35.920	36.180	18.110	1,814,185
2008-05-16	37.590	37.590	35.630	36.020	18.030	2,463,587
2008-05-15	36.980	37.640	36.580	37.450	18.746	1,229,332
2008-05-14	37.260	37.680	37.020	37.180	18.610	1,551,292
2008-05-13	37.020	37.120	36.370	37.020	18.530	1,248,797
2008-05-12	35.800	36.980	35.800	36.910	18.475	1,271,507
2008-05-09	36.480	37.110	35.590	35.770	17.905	2,242,756
2008-05-08	36.570	37.000	36.040	36.750	18.395	3,480,367
2008-05-07	36.980	37.670	36.310	36.500	18.270	2,124,846
2008-05-06	36.580	37.000	36.190	36.910	18.475	1,313,234
2008-05-05	36.470	37.480	35.890	37.010	18.525	2,388,075
2008-05-02	37.250	37.730	36.240	36.530	18.285	2,589,551
2008-05-01	35.720	37.030	35.350	36.970	18.505	2,500,056
2008-04-30	35.630	37.030	35.460	35.580	17.810	3,640,004
2008-04-29	35.000	35.460	34.900	35.340	17.689	1,268,039
2008-04-28	35.750	36.000	34.840	35.080	17.559	2,956,259
2008-04-25	34.350	35.920	34.080	35.740	17.890	2,442,108
2008-04-24	33.590	34.910	33.540	34.500	17.269	1,499,497
2008-04-23	34.810	35.440	34.320	34.430	17.234	1,989,149
2008-04-22	35.170	35.530	33.880	34.580	17.309	1,993,847
2008-04-21	35.450	35.830	35.030	35.520	17.779	954,022
2008-04-18	35.650	36.220	35.420	35.720	17.880	1,639,669
2008-04-17	34.860	35.430	34.710	35.350	17.694	1,862,624
2008-04-16	34.550	35.160	34.440	34.900	17.469	1,715,516
2008-04-15	33.430	34.600	33.240	34.440	17.239	2,386,956
2008-04-14	33.690	33.950	33.020	33.280	16.658	1,659,358
2008-04-11	34.160	34.950	33.770	33.950	16.994	1,422,083
2008-04-10	33.000	34.570	33.000	34.380	17.209	1,876,161
2008-04-09	33.930	34.410	32.930	33.320	16.678	1,922,027
2008-04-08	34.640	34.850	33.730	34.000	17.019	1,653,876
2008-04-07	34.530	35.130	34.260	34.900	17.379	2,424,432
2008-04-04	35.130	35.580	33.970	34.410	17.135	2,816,982
2008-04-03	34.590	35.040	34.240	34.950	17.404	3,013,201
2008-04-02	34.350	34.950	34.020	34.870	17.364	2,653,653
2008-04-01	32.590	34.360	32.560	34.340	17.100	2,908,938
2008-03-31	31.620	32.770	31.510	32.550	16.209	2,036,134
2008-03-28	32.290	32.940	31.370	31.690	15.781	2,269,941
2008-03-27	33.280	33.310	32.190	32.200	16.035	2,639,333
2008-03-26	34.100	34.250	33.030	33.280	16.572	2,850,878
2008-03-25	34.600	34.680	33.530	34.210	17.035	2,640,452
2008-03-24	34.420	35.300	33.990	34.090	16.976	3,227,207
2008-03-20	32.320	34.440	32.320	34.350	17.105	5,632,733
2008-03-19	30.990	32.860	30.640	31.830	15.850	6,339,859

← NewerPage 78 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.