Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	146.27	147.70	146.27	146.88	138.80	31
2024-05-07	149.09	149.09	147.08	147.08	138.98	50
2024-05-03	148.75	149.17	148.73	148.73	140.54	159
2024-05-02	150.57	151.96	148.65	148.80	140.61	424
2024-05-01	152.37	154.35	149.94	151.60	143.26	196
2024-04-30	155.89	155.89	153.99	154.63	146.12	31
2024-04-29	156.91	157.31	155.50	155.68	147.11	54
2024-04-26	155.80	157.86	155.80	156.99	148.35	106
2024-04-25	155.05	156.96	154.83	156.96	148.32	6
2024-04-24	155.59	156.74	155.59	156.74	148.11	77
2024-04-23	155.67	156.38	155.15	155.74	147.17	256
2024-04-22	152.50	153.98	152.50	153.98	145.51	10,836
2024-04-19	152.43	153.64	152.43	153.13	144.70	99
2024-04-18	153.79	153.79	152.33	152.33	143.94	54
2024-04-17	154.72	155.31	152.69	153.03	144.60	337
2024-04-16	153.09	154.82	152.64	154.49	145.99	9
2024-04-15	153.64	154.32	153.64	153.95	145.48	104
2024-04-12	154.31	155.05	151.73	153.14	144.71	338
2024-04-11	156.21	156.65	153.87	155.31	146.76	489
2024-04-10	155.82	157.45	155.00	155.66	147.09	197
2024-04-09	157.01	157.57	156.67	156.71	148.09	2,240
2024-04-08	157.13	158.67	156.45	158.37	148.42	12
2024-04-05	157.86	157.87	157.25	157.47	147.57	124
2024-04-04	164.55	164.56	160.00	160.00	149.94	1,093
2024-04-03	163.00	164.03	163.00	164.03	153.72	45
2024-04-02	166.07	166.29	164.09	164.09	153.78	216
2024-03-28	167.67	167.67	167.00	167.65	157.11	149
2024-03-27	163.63	166.36	163.63	165.62	155.21	272
2024-03-26	163.99	164.70	162.44	163.17	152.92	47
2024-03-25	163.03	164.54	162.60	162.60	152.38	139
2024-03-22	165.42	165.79	163.25	164.80	154.44	180
2024-03-21	163.54	168.49	162.57	162.93	152.69	1,198
2024-03-20	174.49	175.15	174.13	174.39	163.43	38
2024-03-19	173.65	174.09	173.02	173.36	162.46	9,204
2024-03-18	173.14	173.60	172.07	173.49	162.59	196
2024-03-15	172.95	173.34	171.73	172.69	161.84	115
2024-03-14	173.72	175.00	171.78	172.39	161.56	285
2024-03-13	173.94	175.10	173.62	174.74	163.76	5
2024-03-12	171.07	172.79	171.07	172.79	161.93	7
2024-03-11	170.69	172.18	170.69	172.18	161.36	7
2024-03-08	172.62	174.00	171.52	171.52	160.74	148
2024-03-07	174.70	176.28	172.41	173.63	162.72	20,135
2024-03-06	175.60	175.77	174.10	175.59	164.55	252
2024-03-05	173.80	175.67	173.21	175.67	164.63	44
2024-03-04	171.95	176.66	171.95	175.38	164.36	72
2024-03-01	170.43	170.63	169.21	169.76	159.09	166
2024-02-29	170.59	171.28	169.64	170.07	159.38	228
2024-02-28	169.20	170.71	169.13	170.71	159.98	228
2024-02-27	169.64	169.99	169.54	169.54	158.88	38,505
2024-02-26	170.00	170.66	169.57	170.66	159.93	286
2024-02-23	168.69	169.10	168.57	169.10	158.47	58
2024-02-22	167.17	167.38	167.02	167.38	156.86	113
2024-02-21	166.39	167.26	166.18	166.20	155.75	123
2024-02-20	163.84	166.66	161.65	166.13	155.69	75
2024-02-16	162.38	164.07	162.05	163.98	153.67	127
2024-02-15	161.34	162.30	161.32	162.30	152.10	153
2024-02-14	161.12	162.10	160.35	160.39	150.31	279
2024-02-13	162.97	163.48	161.55	162.52	152.31	141
2024-02-12	167.66	167.95	165.22	165.63	155.22	317
2024-02-09	171.27	171.27	165.90	167.38	156.86	344

← NewerPage 11 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.