Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	141.45	142.05	140.28	140.28	133.88	556
2024-08-02	144.68	144.68	141.43	142.10	135.63	181
2024-08-01	147.06	147.27	142.87	143.85	137.29	430
2024-07-31	147.26	147.51	146.62	147.31	140.60	402
2024-07-30	146.86	147.41	146.29	147.04	140.34	34
2024-07-29	143.04	145.69	142.05	145.69	139.05	97
2024-07-26	143.00	143.33	142.36	142.83	136.32	335
2024-07-25	139.45	142.20	139.45	141.41	134.97	888
2024-07-24	139.39	139.90	138.56	139.90	133.52	120
2024-07-23	143.61	143.61	140.84	140.84	134.42	17,270
2024-07-22	141.00	142.29	141.00	141.40	134.95	120
2024-07-19	142.75	144.01	141.45	142.57	136.08	362
2024-07-18	145.68	145.74	142.73	142.82	136.31	296
2024-07-17	145.09	147.96	145.06	147.45	140.73	237
2024-07-16	143.50	145.08	143.32	145.08	138.47	62
2024-07-15	143.30	143.75	142.29	143.75	137.20	24
2024-07-12	140.72	142.66	140.35	142.24	135.76	1,323
2024-07-11	136.57	139.53	135.92	139.53	133.17	275
2024-07-10	139.03	139.10	137.00	137.00	130.76	631
2024-07-09	143.00	146.45	140.82	141.21	133.44	113
2024-07-08	146.52	146.52	144.77	146.07	138.03	37
2024-07-05	144.00	145.24	144.00	145.24	137.25	256
2024-07-03	144.70	146.74	144.70	145.09	137.11	1,992
2024-07-02	148.82	148.82	146.75	147.26	139.16	549
2024-07-01	151.20	152.05	148.19	148.19	140.03	327
2024-06-28	153.14	153.25	151.38	151.38	143.05	329
2024-06-27	151.45	152.95	151.02	151.25	142.92	302
2024-06-26	152.99	152.99	150.21	151.67	143.32	300
2024-06-25	154.13	155.03	152.67	152.67	144.27	6,264
2024-06-24	152.29	154.45	152.29	153.97	145.50	23
2024-06-21	154.24	155.43	152.51	152.62	144.23	196
2024-06-20	157.46	157.77	152.00	153.85	145.38	710
2024-06-18	153.49	154.23	152.74	152.80	144.39	1,209
2024-06-17	149.73	154.08	149.73	154.08	145.60	699
2024-06-14	147.31	147.51	147.31	147.44	139.33	203
2024-06-13	146.67	147.12	146.45	147.12	139.03	322
2024-06-12	148.52	148.52	147.63	148.11	139.96	44
2024-06-11	146.54	146.92	146.31	146.61	138.54	2
2024-06-10	148.56	148.56	147.77	148.06	139.91	13
2024-06-07	150.07	150.33	149.18	149.18	140.97	38
2024-06-06	150.11	151.20	150.11	150.38	142.11	195
2024-06-05	151.54	151.54	148.09	150.21	141.94	23
2024-06-04	151.11	151.11	150.34	150.34	142.07	9
2024-06-03	149.49	152.34	149.49	152.34	143.96	67
2024-05-31	148.00	148.94	148.00	148.67	140.49	32
2024-05-30	146.45	147.58	146.45	147.58	139.46	12
2024-05-29	147.80	147.97	147.15	147.15	139.05	16
2024-05-28	148.14	149.42	147.15	148.91	140.72	15
2024-05-24	148.53	148.78	147.99	148.04	139.89	65
2024-05-23	148.70	148.70	147.13	147.27	139.17	111
2024-05-22	148.81	149.50	148.59	148.75	140.56	107
2024-05-21	152.27	152.27	149.92	150.05	141.79	57
2024-05-20	154.30	154.60	153.97	153.97	145.50	453
2024-05-17	153.15	153.85	152.14	153.52	145.07	115
2024-05-16	152.01	152.01	152.01	152.01	143.64	4
2024-05-15	149.74	151.48	149.44	151.48	143.14	35
2024-05-14	150.29	150.97	149.22	149.22	141.01	14
2024-05-13	148.67	149.97	148.53	148.53	140.36	307
2024-05-10	148.10	149.16	148.05	148.23	140.07	21
2024-05-09	148.76	148.76	147.18	147.18	139.08	6

← NewerPage 10 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	1.5000 USD
2025-10-09	1.5000 USD
2025-07-09	1.5000 USD
2025-04-09	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.