Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	146.60	147.62	146.60	147.62	133.79	40
2023-02-02	147.53	148.32	147.53	148.32	134.42	119
2023-02-01	147.51	147.51	145.72	145.72	132.08	252
2023-01-31	147.21	147.21	146.74	146.74	133.00	162
2023-01-30	148.01	148.01	148.01	148.01	134.15	30,000
2023-01-25	145.06	145.06	145.06	145.06	131.47	6
2023-01-24	146.07	146.07	146.07	146.07	132.38	15
2023-01-23	147.99	147.99	147.99	147.99	134.13	6
2023-01-19	145.47	145.47	145.47	145.47	131.84	15
2023-01-17	149.20	149.82	148.73	149.09	135.13	1,791
2023-01-11	150.03	150.03	150.03	150.03	135.97	7
2023-01-10	148.70	149.19	148.70	149.19	135.22	9
2023-01-09	148.05	148.05	148.05	148.05	134.18	10
2023-01-03	139.15	139.15	138.93	138.96	124.92	197
2022-12-29	139.99	139.99	139.99	139.99	125.84	8
2022-12-28	138.24	138.24	138.24	138.24	124.26	50
2022-12-20	139.61	139.61	139.61	139.61	125.50	68
2022-12-19	139.90	139.90	138.36	138.40	124.41	1,159
2022-12-16	136.14	139.33	136.14	137.20	123.33	466
2022-12-15	141.85	141.85	141.85	141.85	127.51	40
2022-12-14	146.65	146.65	143.80	143.80	129.27	157
2022-12-13	144.98	144.98	144.72	144.72	130.09	40
2022-12-12	141.14	141.14	141.14	141.14	126.88	20
2022-12-08	142.21	142.21	142.21	142.21	127.84	8,910
2022-12-06	143.09	143.09	143.09	143.09	128.63	250
2022-12-01	146.24	146.24	146.24	146.24	131.46	19
2022-11-30	145.52	145.52	144.49	144.49	129.89	42
2022-11-28	147.82	148.81	147.82	148.81	133.77	2
2022-11-22	146.70	146.70	146.70	146.70	131.87	2,587
2022-11-17	145.95	145.95	145.95	145.95	131.19	88
2022-11-16	142.10	142.11	142.10	142.11	127.74	80
2022-11-15	145.19	145.19	145.19	145.19	130.52	43
2022-11-14	141.67	142.49	141.67	142.35	127.96	70
2022-11-11	145.89	145.89	140.77	140.77	126.54	113
2022-11-10	144.72	144.72	144.72	144.72	130.09	25
2022-11-08	140.10	140.50	139.79	139.79	125.66	182
2022-11-03	139.71	139.86	137.84	139.82	125.69	2,222
2022-11-02	142.75	143.01	142.21	143.01	128.56	7
2022-11-01	144.31	144.31	143.33	143.35	128.86	11
2022-10-28	140.73	140.85	140.73	140.74	126.52	57
2022-10-27	139.23	139.97	139.23	139.97	125.82	30
2022-10-21	133.53	133.53	133.01	133.01	119.57	89
2022-10-20	132.64	132.64	132.64	132.64	119.23	1
2022-10-12	128.53	128.53	128.53	128.53	115.54	3,037
2022-10-11	126.99	129.43	126.99	129.43	116.35	5
2022-10-07	129.51	129.51	124.88	124.88	112.26	3,262
2022-10-05	130.65	131.56	130.65	131.56	117.18	21
2022-10-03	127.07	127.07	124.26	124.26	110.68	12,264
2022-09-29	129.21	129.21	129.21	129.21	115.08	10
2022-09-27	121.16	121.16	121.16	121.16	107.91	3,648
2022-09-23	123.45	123.45	122.64	122.64	109.23	1
2022-09-22	131.28	131.28	125.82	125.82	112.06	4,550
2022-09-21	132.75	132.75	132.75	132.75	118.24	2,512
2022-09-16	128.28	128.72	128.27	128.72	114.65	44
2022-09-09	130.93	131.46	130.93	131.46	117.09	1
2022-09-07	123.97	123.97	123.59	123.59	110.08	8
2022-09-02	127.48	127.48	127.48	127.48	113.54	40
2022-08-23	127.94	127.94	127.94	127.94	113.95	1
2022-08-19	130.77	130.77	128.88	128.88	114.79	44
2022-08-16	131.77	135.16	131.77	135.16	120.38	2

← NewerPage 16 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.