Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	29.540	31.260	29.480	29.860	14.869	5,058,955
2008-03-17	28.600	29.860	28.140	29.460	14.670	3,507,775
2008-03-14	29.700	29.770	28.250	29.280	14.580	2,801,656
2008-03-13	29.200	29.470	27.820	29.430	14.655	3,822,575
2008-03-12	29.290	30.630	28.960	29.670	14.775	2,677,928
2008-03-11	28.890	29.190	27.800	29.180	14.531	3,401,835
2008-03-10	28.440	29.290	28.150	28.200	14.043	1,782,302
2008-03-07	28.740	28.810	27.830	28.250	14.068	3,418,503
2008-03-06	30.370	30.450	28.880	29.000	14.441	2,726,256
2008-03-05	31.260	31.740	30.520	30.630	15.253	2,741,246
2008-03-04	30.940	31.360	30.520	31.140	15.507	2,381,586
2008-03-03	31.990	31.990	30.760	31.160	15.517	2,745,609
2008-02-29	30.830	31.840	30.670	30.830	15.352	2,312,339
2008-02-28	32.150	32.150	31.020	31.140	15.507	1,768,878
2008-02-27	32.800	33.130	32.040	32.150	16.010	1,949,211
2008-02-26	32.170	33.530	32.060	33.220	16.542	3,039,714
2008-02-25	31.290	32.210	30.760	32.200	16.035	1,733,975
2008-02-22	31.270	31.490	30.620	31.380	15.626	1,284,819
2008-02-21	31.690	32.000	30.970	31.080	15.477	1,616,176
2008-02-20	30.320	31.750	30.090	31.610	15.741	2,533,952
2008-02-19	31.100	31.300	30.280	30.510	15.193	1,550,509
2008-02-15	30.160	30.650	29.810	30.540	15.208	2,256,740
2008-02-14	31.070	31.500	30.250	30.350	15.113	2,838,573
2008-02-13	30.280	31.730	30.280	31.320	15.596	4,620,763
2008-02-12	29.500	31.500	29.250	30.350	15.113	5,653,764
2008-02-11	28.930	29.430	28.500	29.010	14.446	6,896,633
2008-02-08	26.810	27.450	26.510	26.860	13.375	1,855,241
2008-02-07	26.210	27.130	26.210	26.890	13.390	2,464,929
2008-02-06	26.990	27.130	26.330	26.410	13.151	2,799,978
2008-02-05	27.190	27.770	26.740	26.860	13.375	2,242,868
2008-02-04	29.060	29.060	27.540	27.630	13.759	2,179,662
2008-02-01	28.590	28.970	27.390	28.840	14.361	3,150,688
2008-01-31	26.510	28.780	25.900	28.330	14.107	3,552,187
2008-01-30	27.250	27.840	26.660	26.760	13.326	3,647,500
2008-01-29	27.700	27.900	26.990	27.150	13.520	4,353,955
2008-01-28	26.080	27.550	25.510	27.470	13.679	5,194,765
2008-01-25	27.680	28.150	25.890	26.210	13.052	4,787,225
2008-01-24	25.950	27.590	25.810	27.460	13.674	8,547,824
2008-01-23	22.160	26.230	21.680	26.000	12.947	8,873,252
2008-01-22	21.000	23.210	21.000	22.870	11.389	5,268,822
2008-01-18	21.240	22.550	21.240	22.190	11.050	4,911,847
2008-01-17	21.020	21.490	20.890	21.050	10.482	4,060,633
2008-01-16	21.390	21.700	20.890	20.990	10.452	4,844,502
2008-01-15	21.350	21.830	21.210	21.410	10.661	3,170,489
2008-01-14	22.300	22.430	21.480	21.800	10.856	4,109,632
2008-01-11	23.060	23.370	22.160	22.190	11.050	3,324,533
2008-01-10	22.670	23.690	22.660	23.450	11.677	3,840,922
2008-01-09	23.710	23.710	22.160	22.880	11.393	5,456,427
2008-01-08	24.450	24.620	23.590	23.640	11.772	3,852,332
2008-01-07	25.600	25.600	24.120	24.450	12.086	4,785,882
2008-01-04	25.840	26.060	25.230	25.590	12.649	3,246,448
2008-01-03	26.750	26.860	25.720	26.110	12.906	4,232,800
2008-01-02	27.990	27.990	26.510	26.650	13.173	3,358,094

← NewerPage 79 of 79 · 4,733 trading days

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.