Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	146.59	147.43	146.59	147.35	134.62	5,633
2023-05-11	147.00	148.85	147.00	148.85	135.98	22,936
2023-05-10	150.56	150.56	149.05	149.47	136.55	313
2023-05-09	149.54	151.36	149.54	150.87	137.83	9
2023-05-05	153.80	154.06	152.26	152.26	139.10	45
2023-05-04	152.32	152.79	151.43	152.79	139.58	1,632
2023-05-03	151.34	151.34	150.77	151.31	138.23	448
2023-05-02	151.46	152.15	150.06	150.06	137.09	153
2023-04-28	151.39	151.86	151.39	151.78	138.66	145
2023-04-27	148.49	148.49	148.49	148.49	135.66	1
2023-04-26	148.15	148.88	148.15	148.88	136.01	16
2023-04-25	148.79	148.79	147.83	147.83	135.05	44
2023-04-24	149.15	149.63	148.98	149.63	136.70	28
2023-04-21	150.41	151.61	150.41	151.61	138.50	728
2023-04-20	151.06	151.06	151.06	151.06	138.01	112
2023-04-18	152.47	152.47	152.47	152.47	139.29	10
2023-04-17	152.92	152.99	152.85	152.85	139.64	36
2023-04-14	153.24	154.57	153.24	154.57	141.21	791
2023-04-13	152.80	153.02	152.61	153.02	139.80	806
2023-04-12	154.28	154.28	153.15	153.15	139.92	1,005
2023-04-11	151.53	152.45	151.53	152.43	139.26	277
2023-04-06	150.87	150.87	150.87	150.87	137.83	4
2023-04-05	152.64	152.97	152.64	152.97	138.64	17
2023-04-04	153.72	154.00	153.72	154.00	139.58	31,311
2023-03-31	155.77	155.77	155.77	155.77	141.18	1
2023-03-30	153.71	153.96	153.71	153.96	139.54	5
2023-03-29	154.15	154.18	154.00	154.18	139.74	131
2023-03-28	154.70	155.09	154.55	154.56	140.08	262
2023-03-27	153.76	153.76	153.76	153.76	139.36	1
2023-03-24	151.59	152.10	151.59	151.96	137.73	9
2023-03-23	151.05	153.04	150.23	151.47	137.29	30,110
2023-03-22	152.63	153.96	152.20	152.20	137.95	74
2023-03-21	151.75	153.29	151.75	152.72	138.42	166
2023-03-20	149.82	149.86	149.82	149.86	135.83	202
2023-03-17	150.87	150.87	148.27	148.27	134.38	3,487
2023-03-16	147.76	150.67	147.76	150.67	136.56	54,414
2023-03-15	146.09	146.09	146.09	146.09	132.41	99
2023-03-14	149.81	149.81	149.81	149.81	135.77	7
2023-03-13	143.86	146.55	143.70	145.53	131.90	15
2023-03-10	144.57	145.15	143.96	145.15	131.56	62
2023-03-09	146.17	147.23	146.05	147.23	133.44	130
2023-03-08	145.72	145.72	145.37	145.37	131.76	42
2023-03-07	149.42	149.42	148.00	148.00	134.14	3
2023-03-06	147.93	147.93	147.69	147.69	133.85	23
2023-03-03	147.24	147.24	147.24	147.24	133.45	40
2023-03-02	143.99	144.19	143.99	144.19	130.69	160
2023-03-01	142.67	142.84	142.40	142.84	129.46	360
2023-02-28	142.89	143.56	142.89	143.29	129.87	246
2023-02-27	144.78	145.11	143.33	143.33	129.90	90
2023-02-24	146.90	147.54	145.80	145.80	132.14	61
2023-02-23	148.45	149.71	147.71	148.06	134.19	292
2023-02-22	148.89	149.18	147.50	147.50	133.68	220
2023-02-21	147.40	147.56	146.68	146.68	132.94	60
2023-02-17	145.03	145.03	145.03	145.03	131.44	20
2023-02-14	147.48	147.48	147.48	147.48	133.66	20
2023-02-13	145.33	148.03	144.76	148.03	134.17	94
2023-02-10	147.37	147.37	147.37	147.37	133.56	10
2023-02-09	149.69	150.53	148.57	148.57	134.65	623
2023-02-08	148.68	149.34	148.68	148.71	134.78	186
2023-02-07	147.87	148.20	147.87	148.20	134.32	40

← NewerPage 15 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.