Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	164.93	164.93	164.93	164.93	151.89	1
2023-08-07	163.54	163.80	163.54	163.80	150.85	6
2023-08-04	163.88	163.88	161.95	163.37	150.45	232
2023-08-03	163.40	163.40	162.73	162.73	149.87	562
2023-08-02	165.10	165.88	165.10	165.43	152.35	17
2023-08-01	167.40	167.40	166.68	167.33	154.10	96
2023-07-31	167.52	169.09	167.52	169.09	155.72	104
2023-07-28	170.77	170.94	169.40	169.40	156.01	60
2023-07-27	169.34	170.63	168.45	170.63	157.14	206
2023-07-26	168.15	168.95	167.95	168.29	154.99	200
2023-07-25	168.54	168.54	168.54	168.54	155.22	1
2023-07-24	170.15	170.15	169.69	169.74	156.32	44
2023-07-21	172.86	172.86	170.78	171.32	157.78	138
2023-07-20	170.83	172.50	170.83	172.50	158.86	328
2023-07-19	170.75	171.02	169.93	171.02	157.50	398
2023-07-18	168.78	170.05	168.78	169.25	155.87	20
2023-07-17	169.18	169.29	168.56	168.56	155.23	44
2023-07-14	168.02	168.05	166.85	167.24	154.02	133
2023-07-13	167.81	169.27	167.49	168.84	155.49	7,137
2023-07-12	167.20	167.85	166.67	167.85	154.58	102
2023-07-11	166.75	166.99	166.41	166.99	153.79	320
2023-07-10	163.63	165.37	163.63	165.18	152.12	130
2023-07-07	162.40	164.13	162.40	164.13	151.15	872
2023-07-06	163.59	163.59	163.54	163.54	149.40	18
2023-07-05	167.00	167.35	166.31	166.31	151.93	159
2023-07-03	167.18	168.06	167.18	168.06	153.53	83
2023-06-30	166.09	166.94	166.09	166.94	152.51	127
2023-06-29	163.74	165.44	162.92	165.17	150.89	312
2023-06-28	162.71	162.72	162.47	162.47	148.43	112
2023-06-27	160.75	162.93	160.75	162.93	148.84	163
2023-06-26	161.85	162.17	161.85	162.17	148.16	8
2023-06-23	161.67	163.89	161.67	163.11	149.02	3
2023-06-22	165.41	165.41	159.71	163.16	149.06	49,339
2023-06-21	165.41	166.47	165.41	166.47	152.08	318
2023-06-20	166.52	166.52	165.13	166.01	151.66	272
2023-06-19	167.49	167.49	167.49	167.49	153.01	20
2023-06-16	167.03	167.75	166.29	166.29	151.91	218
2023-06-15	167.48	168.91	167.33	167.33	152.86	316
2023-06-14	166.84	168.65	166.84	166.96	152.53	370
2023-06-13	165.57	166.06	165.47	165.96	151.61	38
2023-06-12	163.07	163.76	163.07	163.76	149.61	143
2023-06-09	162.69	163.52	162.55	163.52	149.38	121
2023-06-08	163.59	164.56	163.59	164.17	149.98	106
2023-06-07	164.07	164.55	164.07	164.55	150.33	9
2023-06-06	160.04	162.30	160.04	161.50	147.54	150
2023-06-05	163.78	163.78	162.95	162.95	148.86	27
2023-06-02	162.45	163.14	162.37	162.80	148.73	238
2023-06-01	159.64	161.38	159.64	161.38	147.43	97
2023-05-31	159.82	159.82	158.97	159.09	145.34	143
2023-05-30	160.48	161.53	160.28	160.28	146.43	320
2023-05-26	161.52	163.67	160.80	160.80	146.90	249
2023-05-25	160.13	161.54	160.13	161.54	147.57	194
2023-05-24	160.72	160.78	160.71	160.74	146.84	132
2023-05-23	159.68	160.91	159.68	160.91	147.00	46
2023-05-22	162.78	162.78	162.44	162.52	148.48	25
2023-05-19	162.91	162.91	162.07	162.07	148.07	32
2023-05-18	160.65	161.56	160.29	160.35	146.49	63
2023-05-17	154.49	156.80	154.49	156.80	143.25	235
2023-05-16	151.61	151.63	150.80	150.80	137.76	19
2023-05-15	149.30	150.15	148.63	150.15	137.17	189

← NewerPage 14 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.