Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	194.37	196.18	194.19	196.06	190.28	610
2025-01-29	193.60	194.62	192.93	194.20	188.48	332
2025-01-28	191.11	194.70	191.03	192.12	186.46	650
2025-01-27	191.52	193.00	190.78	191.11	185.48	716
2025-01-24	189.77	189.77	184.15	187.84	182.30	1,526
2025-01-23	185.08	186.10	183.65	185.92	180.44	288
2025-01-22	186.47	186.99	185.50	185.50	180.04	266
2025-01-21	185.48	187.68	182.46	184.97	179.52	975
2025-01-17	182.28	182.60	181.38	181.38	176.04	661
2025-01-16	180.68	181.91	180.00	181.91	176.55	214
2025-01-15	183.32	183.32	181.48	181.48	176.13	232
2025-01-14	184.41	184.41	182.79	182.79	177.40	2
2025-01-13	180.92	181.85	179.05	181.11	175.77	25
2025-01-10	181.02	182.29	179.25	179.69	174.40	467
2025-01-08	183.95	183.95	182.36	182.75	175.98	561
2025-01-07	185.62	186.09	184.39	184.39	177.56	234
2025-01-06	186.01	187.56	186.01	187.10	180.17	2,516
2025-01-03	188.00	188.00	186.27	187.26	180.33	408
2025-01-02	188.50	188.50	185.61	185.85	178.97	921
2024-12-31	187.90	188.13	186.80	186.84	179.92	29
2024-12-30	185.87	187.08	185.08	187.08	180.15	188
2024-12-27	186.84	188.62	186.84	187.15	180.22	43
2024-12-24	185.08	186.33	183.53	186.33	179.43	53
2024-12-23	187.80	189.90	181.04	183.50	176.71	261
2024-12-20	182.58	187.28	181.16	186.98	180.06	1,043
2024-12-19	179.50	186.00	178.44	183.88	177.07	1,911
2024-12-18	164.84	164.84	163.79	163.79	157.73	1
2024-12-17	166.69	166.77	164.63	164.63	158.54	26
2024-12-16	168.94	170.86	167.27	169.93	163.64	44
2024-12-13	166.01	166.87	164.83	165.58	159.45	117
2024-12-12	167.75	168.18	165.21	165.35	159.23	162
2024-12-11	166.39	169.70	166.39	169.15	162.89	831
2024-12-10	168.47	169.94	165.45	169.59	163.31	341
2024-12-09	168.75	170.69	166.77	166.77	160.60	2
2024-12-06	172.77	172.77	170.88	171.41	165.06	40
2024-12-05	172.24	172.98	171.33	171.76	165.40	189
2024-12-04	167.75	171.63	167.75	170.99	164.66	172
2024-12-03	169.95	172.00	169.95	170.92	164.59	111
2024-12-02	173.00	175.13	172.12	172.98	166.58	43
2024-11-29	175.17	177.15	175.17	176.27	169.74	682
2024-11-27	175.40	176.90	173.80	176.13	169.61	132
2024-11-26	174.54	174.71	171.90	172.77	166.37	120
2024-11-25	171.98	177.18	170.64	177.16	170.60	542
2024-11-22	165.55	167.76	164.65	167.76	161.55	339
2024-11-21	162.53	164.65	161.01	164.65	158.55	212
2024-11-20	159.77	161.59	159.77	161.03	155.07	605
2024-11-19	161.38	162.42	161.38	161.68	155.69	405
2024-11-18	168.53	168.53	165.39	165.39	159.27	1
2024-11-15	167.50	169.11	166.45	166.77	160.60	321
2024-11-14	168.30	170.71	168.30	168.80	162.55	151
2024-11-13	167.44	170.51	167.01	170.15	163.85	294
2024-11-12	171.52	171.52	166.18	166.47	160.31	339
2024-11-11	170.05	171.08	168.75	169.96	163.67	283
2024-11-08	168.13	170.27	168.07	170.11	163.81	211
2024-11-07	170.25	170.73	167.81	168.77	162.52	254
2024-11-06	170.94	173.90	170.45	172.12	165.74	1,389
2024-11-05	157.88	160.34	157.88	159.96	154.04	149
2024-11-04	159.79	159.79	158.33	159.22	153.33	2,426
2024-11-01	160.33	161.03	160.19	160.68	154.74	132
2024-10-31	159.36	161.53	159.36	161.25	155.28	74

← NewerPage 8 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.