Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	167.42	168.35	165.84	168.35	157.76	168
2024-02-07	167.09	168.15	166.61	166.94	156.45	96
2024-02-06	164.95	167.69	163.84	166.18	155.74	191
2024-02-05	164.39	166.11	163.54	164.45	154.11	337
2024-02-02	166.21	166.21	164.38	165.91	155.48	30
2024-02-01	162.82	166.59	162.82	165.62	155.21	119
2024-01-31	163.38	165.37	163.38	165.35	154.96	233
2024-01-30	163.62	163.76	162.76	163.07	152.82	60,525
2024-01-29	161.38	162.67	161.04	162.67	152.45	1
2024-01-26	161.41	161.41	161.41	161.41	151.27	7
2024-01-25	161.51	162.32	161.23	162.32	152.12	17
2024-01-24	161.40	162.57	160.86	162.13	151.94	150
2024-01-23	162.77	162.83	160.82	161.14	151.01	1,042
2024-01-22	159.43	161.57	159.22	161.17	151.04	215
2024-01-19	160.02	160.53	158.39	159.71	149.67	15
2024-01-18	159.31	159.31	157.49	157.49	147.59	20
2024-01-17	157.16	158.19	155.79	157.91	147.99	7
2024-01-16	156.67	157.05	155.09	156.37	146.54	232
2024-01-12	159.94	159.94	158.17	158.29	148.34	214
2024-01-11	160.10	160.10	156.84	156.84	146.98	145
2024-01-10	161.47	161.47	159.40	160.65	150.55	130
2024-01-09	161.46	161.82	161.11	161.82	151.65	14
2024-01-05	161.84	161.84	161.38	161.38	150.01	1
2024-01-04	161.27	161.35	161.04	161.06	149.71	102
2024-01-03	163.01	163.01	160.45	161.81	150.41	227
2024-01-02	164.03	165.21	163.27	163.62	152.09	155
2023-12-29	163.50	164.53	163.50	163.74	152.21	9
2023-12-28	164.26	164.48	163.95	164.44	152.86	380
2023-12-27	164.12	164.12	163.12	163.12	151.63	139
2023-12-22	162.54	162.54	161.25	161.65	150.26	76
2023-12-21	162.47	162.99	162.24	162.24	150.81	5
2023-12-20	164.65	165.19	164.15	164.54	152.95	38
2023-12-19	165.33	169.68	165.33	165.71	154.04	693
2023-12-18	163.26	166.48	162.88	166.09	154.39	86
2023-12-15	156.78	162.93	153.01	162.54	151.09	680
2023-12-14	162.46	164.27	162.06	162.06	150.64	71,834
2023-12-13	160.32	161.25	160.31	161.25	149.89	24
2023-12-12	161.49	161.49	160.57	160.85	149.52	3
2023-12-11	159.39	160.85	159.09	160.85	149.52	3
2023-12-08	160.27	161.38	158.89	159.09	147.88	38
2023-12-07	162.13	162.13	160.80	161.40	150.03	50
2023-12-06	161.40	162.45	160.89	161.57	150.19	33
2023-12-05	160.46	161.23	160.46	160.79	149.46	108
2023-12-04	158.92	161.67	158.92	160.81	149.48	102
2023-12-01	157.31	159.52	157.21	159.52	148.28	65
2023-11-30	156.26	156.45	154.37	156.45	145.43	237
2023-11-29	155.75	156.22	154.78	155.64	144.68	117
2023-11-28	156.18	156.80	156.18	156.59	145.56	83
2023-11-27	155.39	157.39	155.39	157.38	146.29	2
2023-11-24	155.77	156.33	155.50	156.17	145.17	62
2023-11-22	156.79	158.31	156.79	157.67	146.56	100
2023-11-21	154.59	155.32	154.11	155.32	144.38	15
2023-11-20	155.45	156.40	153.99	154.32	143.45	81
2023-11-17	156.38	156.52	155.62	156.17	145.17	85
2023-11-16	156.31	156.93	155.31	155.35	144.41	164
2023-11-15	154.82	155.77	154.82	155.15	144.22	7
2023-11-14	152.98	154.25	152.49	153.58	142.76	31
2023-11-13	150.13	151.04	150.13	150.96	140.33	1
2023-11-08	148.49	148.49	147.44	147.53	137.14	155
2023-11-07	148.20	149.28	148.20	148.49	138.03	8

← NewerPage 12 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.