Darden Restaurants Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	163.00	163.00	159.99	159.99	154.07	1
2024-10-29	160.37	161.93	160.37	161.51	155.53	5
2024-10-28	162.01	162.83	160.84	161.04	155.08	13
2024-10-25	162.63	162.63	160.83	160.86	154.91	40
2024-10-24	162.52	163.86	162.36	162.74	156.72	7,718
2024-10-23	159.92	162.69	159.08	162.69	156.67	1,244
2024-10-22	162.24	162.24	160.45	161.99	155.99	780
2024-10-21	164.57	165.25	164.02	164.53	158.44	17
2024-10-18	164.98	164.98	163.67	164.25	158.17	92
2024-10-17	163.00	163.81	162.27	163.81	157.75	667
2024-10-16	161.11	162.32	159.22	162.32	156.31	44
2024-10-15	157.00	160.77	157.00	160.45	154.51	31
2024-10-14	157.71	157.71	155.91	157.28	151.46	18
2024-10-11	156.47	157.71	156.47	157.40	151.58	386
2024-10-10	155.96	157.54	155.52	156.09	150.31	191
2024-10-09	159.85	159.85	157.68	157.68	150.49	56
2024-10-08	160.49	161.44	158.87	159.36	152.10	487
2024-10-07	163.00	163.37	160.13	160.31	153.01	36
2024-10-04	161.84	164.47	161.84	163.42	155.97	2,680
2024-10-03	160.57	161.93	160.57	161.40	154.05	53
2024-10-02	163.26	163.85	161.16	163.02	155.59	253
2024-10-01	164.20	164.24	163.60	164.09	156.61	210
2024-09-30	165.49	166.96	164.42	164.42	156.93	191
2024-09-27	168.49	168.49	166.38	166.38	158.80	505
2024-09-26	168.88	168.90	167.24	167.47	159.84	233
2024-09-25	170.79	170.87	168.74	169.71	161.98	145
2024-09-24	172.95	173.66	172.45	172.45	164.59	163
2024-09-23	171.35	173.25	171.17	172.24	164.39	180
2024-09-20	171.72	171.96	169.35	169.84	162.10	146
2024-09-19	172.00	174.15	166.64	171.73	163.90	2,686
2024-09-18	162.13	162.34	160.40	160.40	153.10	142
2024-09-17	161.60	162.53	161.45	162.09	154.70	328
2024-09-16	161.79	161.79	160.38	160.92	153.59	14
2024-09-13	159.10	160.65	159.10	159.87	152.58	68
2024-09-12	158.00	158.43	156.95	157.77	150.58	96
2024-09-11	155.07	155.49	154.13	155.24	148.17	203
2024-09-10	157.69	157.73	155.75	155.75	148.65	44
2024-09-09	159.08	159.08	156.41	156.81	149.66	724
2024-09-06	159.11	160.20	157.11	157.11	149.95	119
2024-09-05	159.35	159.51	158.10	158.10	150.89	2,553
2024-09-04	158.11	159.68	158.11	159.29	152.03	1,295
2024-09-03	157.38	159.12	157.38	158.99	151.74	666
2024-08-30	156.75	157.85	156.75	157.69	150.50	28,581
2024-08-29	157.50	158.40	155.97	158.40	151.18	234
2024-08-28	156.80	157.80	155.92	156.05	148.94	154
2024-08-27	156.15	156.65	156.15	156.65	149.51	1
2024-08-23	154.34	155.76	154.34	155.76	148.67	3
2024-08-22	153.75	156.04	153.75	155.51	148.42	6
2024-08-21	154.67	156.12	154.67	155.33	148.25	317
2024-08-20	152.00	157.24	149.68	155.54	148.45	28,012
2024-08-19	144.10	148.62	143.40	148.24	141.48	408
2024-08-16	143.79	144.48	143.44	143.66	137.11	825
2024-08-15	143.44	144.66	142.08	144.08	137.51	925
2024-08-14	142.22	142.22	141.11	141.73	135.27	323
2024-08-13	142.25	144.37	142.25	144.37	137.79	61
2024-08-12	143.50	143.50	141.91	141.91	135.44	207
2024-08-09	144.49	144.49	143.51	143.59	137.05	71,724
2024-08-08	142.58	144.75	142.58	144.57	137.98	108
2024-08-07	143.89	145.04	142.84	143.99	137.43	151
2024-08-06	142.69	144.18	141.17	144.18	137.61	247

← NewerPage 9 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.