Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	150.71	150.72	148.95	150.54	139.94	15,654
2023-11-03	149.28	151.02	149.28	151.02	140.38	134
2023-11-02	146.83	147.81	146.83	147.25	136.88	3
2023-11-01	146.69	146.69	144.75	145.49	135.24	303
2023-10-31	144.79	144.82	143.19	144.57	134.39	87
2023-10-30	143.94	144.69	143.00	144.12	133.97	67
2023-10-27	143.55	145.01	142.96	143.14	133.06	40
2023-10-26	142.37	143.19	141.84	142.60	132.56	18
2023-10-25	142.85	142.85	141.88	142.04	132.04	379
2023-10-24	142.07	143.23	141.20	141.20	131.25	230
2023-10-23	140.48	142.40	139.50	142.40	132.37	211
2023-10-20	141.29	141.69	141.29	141.50	131.54	33
2023-10-19	141.60	144.12	141.60	143.46	133.36	85
2023-10-18	140.64	141.29	140.28	141.29	131.34	7
2023-10-17	138.24	140.89	138.24	140.89	130.97	30
2023-10-16	136.08	138.88	135.39	138.88	129.10	190
2023-10-13	132.98	134.50	132.98	133.97	124.53	253
2023-10-12	138.40	138.40	133.88	134.02	124.58	19
2023-10-11	138.17	138.86	136.57	136.62	127.00	63
2023-10-10	137.98	138.43	137.98	138.23	128.49	1
2023-10-09	135.71	136.45	135.45	135.90	126.33	17
2023-10-06	139.92	139.92	136.89	137.98	128.26	170
2023-10-05	141.43	141.66	141.25	141.25	130.08	28
2023-10-04	140.31	140.56	140.15	140.55	129.44	136
2023-10-03	141.13	141.13	141.13	141.13	129.97	3
2023-10-02	142.86	143.08	142.01	142.01	130.78	4
2023-09-29	144.03	144.03	144.03	144.03	132.64	1
2023-09-28	141.44	142.77	141.44	142.77	131.48	197
2023-09-27	141.58	142.04	140.37	140.37	129.27	1,708
2023-09-26	140.94	142.15	140.94	142.15	130.91	314
2023-09-25	143.70	143.70	142.51	142.51	131.24	34
2023-09-22	144.83	145.55	144.21	144.44	133.02	130
2023-09-21	150.65	150.75	147.18	148.58	136.83	95
2023-09-20	151.03	151.65	150.37	150.37	138.48	11
2023-09-19	148.62	148.62	148.62	148.62	136.87	10
2023-09-18	150.17	150.17	149.10	149.10	137.31	9
2023-09-15	150.56	150.56	150.07	150.30	138.42	54
2023-09-14	151.22	151.22	151.22	151.22	139.27	60
2023-09-13	149.74	149.91	149.35	149.35	137.54	145
2023-09-12	149.12	149.12	148.75	148.75	136.99	61
2023-09-11	149.56	149.56	148.33	148.33	136.60	202
2023-09-08	150.65	150.65	150.28	150.28	138.40	7
2023-09-07	149.77	149.77	149.77	149.77	137.93	40
2023-09-06	149.02	149.03	149.02	149.03	137.25	5
2023-09-05	153.95	153.95	151.73	151.73	139.73	65
2023-09-01	155.27	155.77	155.27	155.27	142.99	29
2023-08-31	157.25	157.44	157.12	157.25	144.81	392
2023-08-30	155.75	157.25	155.75	157.20	144.77	262
2023-08-29	154.79	155.35	154.79	155.35	143.07	121
2023-08-25	155.92	155.92	155.92	155.92	143.60	15
2023-08-24	156.00	156.74	155.67	155.67	143.36	71
2023-08-23	156.01	156.75	156.01	156.75	144.36	42,614
2023-08-22	155.37	155.68	155.37	155.40	143.12	37
2023-08-21	158.73	158.73	154.62	154.62	142.39	30
2023-08-18	158.08	158.82	158.08	158.60	146.06	84
2023-08-17	160.22	160.22	160.22	160.22	147.55	3
2023-08-15	161.54	161.54	161.54	161.54	148.77	1
2023-08-14	160.13	160.96	160.13	160.96	148.24	3
2023-08-11	161.88	161.88	160.62	160.62	147.92	6
2023-08-10	165.47	165.47	165.47	165.47	152.38	2

← NewerPage 13 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.