Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	131.99	131.99	131.99	131.99	117.56	38
2022-08-11	131.39	131.39	131.17	131.17	116.83	37
2022-08-05	125.41	125.41	124.68	124.68	111.05	2
2022-08-01	123.53	125.07	123.53	124.85	111.20	101
2022-07-29	125.80	125.80	125.80	125.80	112.04	20
2022-07-28	124.05	124.05	124.05	124.05	110.48	2
2022-07-27	118.39	118.39	118.39	118.39	105.45	10
2022-07-25	118.49	118.49	118.49	118.49	105.53	5
2022-07-21	120.95	120.95	120.95	120.95	107.72	7
2022-07-15	117.51	117.98	117.51	117.98	105.08	24
2022-07-07	115.35	116.64	115.35	116.64	103.89	1
2022-07-05	112.51	112.90	112.51	112.75	99.381	25
2022-07-01	113.14	114.43	113.14	113.16	99.742	4
2022-06-27	121.58	121.58	121.58	121.58	107.16	1
2022-06-24	116.63	119.62	116.63	119.62	105.44	1
2022-06-23	116.93	117.00	114.50	114.50	100.92	2,253
2022-06-22	112.81	114.97	112.81	114.97	101.34	1
2022-06-21	113.15	113.15	113.15	113.15	99.733	1
2022-06-17	114.23	114.23	114.23	114.23	100.68	2
2022-06-13	116.37	116.37	116.37	116.37	102.57	50
2022-06-07	124.11	124.11	124.11	124.11	109.39	5
2022-05-27	125.71	125.71	125.71	125.71	110.80	68
2022-05-26	124.82	124.82	124.82	124.82	110.02	1
2022-05-11	123.31	123.31	123.31	123.31	108.69	7
2022-05-09	127.83	127.83	125.88	125.88	110.95	24
2022-04-20	136.77	136.77	136.77	136.77	120.55	1
2022-04-13	131.52	132.64	131.52	132.64	116.91	2
2022-04-12	131.89	132.06	131.42	131.42	115.83	11
2022-04-07	126.53	126.68	124.35	124.35	109.61	101
2022-04-06	126.61	128.16	126.61	128.16	111.99	1
2022-04-05	131.08	131.08	131.08	131.08	114.55	5
2022-04-01	132.42	132.42	132.08	132.08	115.42	2
2022-03-30	134.36	134.36	132.21	132.21	115.53	2
2022-03-24	131.67	134.20	131.67	133.21	116.41	802
2022-03-21	134.24	134.24	130.89	130.89	114.38	50
2022-03-14	124.56	124.58	124.40	124.40	108.70	2
2022-03-04	128.35	128.79	127.15	128.79	112.54	4
2022-03-02	142.15	142.17	142.13	142.17	124.24	200
2022-02-24	137.48	137.48	136.82	136.82	119.56	200
2022-02-23	140.58	140.60	140.58	140.60	122.86	21
2022-02-22	144.55	144.55	143.97	143.97	125.81	1
2022-02-14	143.97	145.86	143.97	145.86	127.46	3
2022-02-10	144.95	147.34	144.95	147.34	128.75	6
2022-02-09	144.37	144.37	144.37	144.37	126.16	1
2022-02-01	139.87	139.87	139.50	139.50	121.90	47
2022-01-26	139.75	139.75	139.75	139.75	122.12	20
2022-01-21	135.61	135.61	135.61	135.61	118.50	1
2022-01-18	140.88	140.88	140.88	140.88	123.11	1
2022-01-12	142.96	143.27	142.96	143.27	125.20	11
2022-01-11	146.00	146.00	144.77	145.99	127.57	116
2022-01-07	146.20	146.20	146.08	146.08	127.65	1
2022-01-05	152.96	154.56	152.40	152.40	132.17	2
2021-12-31	150.66	150.66	150.53	150.53	130.55	1
2021-12-29	150.97	151.10	150.94	150.94	130.91	1
2021-12-22	144.15	144.55	144.15	144.55	125.37	1
2021-12-21	142.61	144.48	142.61	144.48	125.30	200
2021-12-17	139.06	140.16	135.70	139.53	121.01	9
2021-12-16	151.07	151.07	151.07	151.07	131.02	10
2021-12-15	149.42	149.42	149.42	149.42	129.59	55
2021-12-13	151.46	151.46	151.46	151.46	131.36	25

← NewerPage 17 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.