Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 155.69 | 156.58 | 153.23 | 153.90 | 143.47 | 902,100 |
| 2024-08-21 | 155.77 | 156.30 | 154.73 | 155.63 | 145.09 | 1,196,000 |
| 2024-08-20 | 151.50 | 157.30 | 151.00 | 155.15 | 144.64 | 3,235,600 |
| 2024-08-19 | 143.92 | 149.86 | 143.91 | 149.68 | 139.54 | 1,517,200 |
| 2024-08-16 | 143.84 | 144.66 | 143.08 | 143.36 | 133.65 | 768,100 |
| 2024-08-15 | 142.19 | 144.87 | 141.82 | 144.25 | 134.48 | 955,500 |
| 2024-08-14 | 143.44 | 143.44 | 140.50 | 140.82 | 131.28 | 1,063,800 |
| 2024-08-13 | 142.47 | 145.06 | 142.17 | 144.20 | 134.43 | 760,700 |
| 2024-08-12 | 143.19 | 143.63 | 141.56 | 142.08 | 132.46 | 601,300 |
| 2024-08-09 | 144.67 | 144.81 | 142.68 | 143.10 | 133.41 | 954,300 |
| 2024-08-08 | 141.84 | 145.00 | 141.61 | 144.49 | 134.70 | 936,500 |
| 2024-08-07 | 142.96 | 145.26 | 141.66 | 141.86 | 132.25 | 1,665,600 |
| 2024-08-06 | 141.91 | 144.56 | 141.64 | 143.47 | 133.75 | 1,203,000 |
| 2024-08-05 | 141.80 | 143.05 | 140.10 | 141.22 | 131.65 | 1,662,200 |
| 2024-08-02 | 145.00 | 145.00 | 141.22 | 144.03 | 134.27 | 2,066,700 |
| 2024-08-01 | 147.03 | 147.26 | 142.87 | 145.35 | 135.50 | 1,613,800 |
| 2024-07-31 | 148.11 | 148.22 | 146.03 | 146.29 | 136.38 | 1,841,500 |
| 2024-07-30 | 146.86 | 148.92 | 145.67 | 148.14 | 138.10 | 1,180,600 |
| 2024-07-29 | 142.25 | 146.81 | 141.02 | 146.75 | 136.81 | 1,486,100 |
| 2024-07-26 | 143.00 | 143.72 | 141.88 | 142.27 | 132.63 | 1,185,700 |
| 2024-07-25 | 139.64 | 142.37 | 139.12 | 141.90 | 132.29 | 1,352,100 |
| 2024-07-24 | 140.06 | 140.15 | 138.21 | 139.43 | 129.98 | 1,430,900 |
| 2024-07-23 | 142.54 | 143.80 | 140.14 | 140.20 | 130.70 | 1,477,900 |
| 2024-07-22 | 142.89 | 143.71 | 139.98 | 143.60 | 133.87 | 1,320,500 |
| 2024-07-19 | 143.36 | 143.36 | 141.19 | 142.86 | 133.18 | 1,008,300 |
| 2024-07-18 | 145.61 | 146.20 | 141.68 | 142.87 | 133.19 | 1,681,700 |
| 2024-07-17 | 144.85 | 148.66 | 144.85 | 147.35 | 137.37 | 1,171,000 |
| 2024-07-16 | 143.43 | 145.82 | 142.57 | 145.32 | 135.48 | 1,190,400 |
| 2024-07-15 | 142.90 | 144.11 | 142.19 | 143.27 | 133.56 | 1,299,900 |
| 2024-07-12 | 140.72 | 142.95 | 140.21 | 142.27 | 132.63 | 1,226,800 |
| 2024-07-11 | 136.03 | 140.48 | 135.87 | 139.96 | 130.48 | 1,473,600 |
| 2024-07-10 | 138.98 | 139.20 | 136.92 | 138.06 | 128.71 | 2,387,000 |
| 2024-07-09 | 144.50 | 144.96 | 140.19 | 140.29 | 129.48 | 1,517,400 |
| 2024-07-08 | 146.28 | 146.56 | 144.50 | 144.79 | 133.63 | 910,700 |
| 2024-07-05 | 145.13 | 145.50 | 144.25 | 145.22 | 134.03 | 952,800 |
| 2024-07-03 | 145.54 | 146.68 | 144.67 | 145.42 | 134.22 | 603,900 |
| 2024-07-02 | 148.68 | 149.00 | 146.53 | 146.77 | 135.46 | 1,066,300 |
| 2024-07-01 | 151.81 | 151.81 | 147.71 | 148.33 | 136.90 | 898,900 |
| 2024-06-28 | 152.40 | 153.75 | 150.95 | 151.32 | 139.66 | 1,701,200 |
| 2024-06-27 | 152.35 | 153.11 | 150.46 | 152.12 | 140.40 | 1,104,500 |
| 2024-06-26 | 152.18 | 152.39 | 150.26 | 152.13 | 140.41 | 959,300 |
| 2024-06-25 | 154.33 | 155.03 | 152.46 | 153.09 | 141.30 | 1,009,700 |
| 2024-06-24 | 153.31 | 154.94 | 152.30 | 154.13 | 142.26 | 1,605,100 |
| 2024-06-21 | 155.00 | 155.00 | 151.75 | 153.28 | 141.47 | 2,642,700 |
| 2024-06-20 | 157.48 | 158.00 | 151.81 | 154.29 | 142.40 | 2,727,600 |
| 2024-06-18 | 153.49 | 154.86 | 151.67 | 151.96 | 140.25 | 2,335,400 |
| 2024-06-17 | 148.81 | 154.55 | 148.59 | 153.58 | 141.75 | 2,551,000 |
| 2024-06-14 | 146.82 | 148.80 | 146.19 | 148.78 | 137.32 | 1,229,200 |
| 2024-06-13 | 145.59 | 147.64 | 145.31 | 147.48 | 136.12 | 1,208,300 |
| 2024-06-12 | 147.64 | 148.88 | 146.86 | 147.19 | 135.85 | 1,320,200 |
| 2024-06-11 | 147.02 | 147.16 | 145.76 | 146.61 | 135.31 | 920,300 |
| 2024-06-10 | 148.40 | 148.85 | 147.25 | 147.68 | 136.30 | 930,300 |
| 2024-06-07 | 149.21 | 150.63 | 148.23 | 148.54 | 137.10 | 937,500 |
| 2024-06-06 | 150.25 | 151.37 | 149.60 | 150.11 | 138.54 | 710,600 |
| 2024-06-05 | 149.72 | 151.00 | 147.74 | 150.61 | 139.01 | 822,600 |
| 2024-06-04 | 150.48 | 151.46 | 149.63 | 149.81 | 138.27 | 790,500 |
| 2024-06-03 | 149.85 | 152.44 | 149.38 | 151.14 | 139.50 | 932,200 |
| 2024-05-31 | 148.11 | 150.47 | 147.61 | 150.39 | 138.80 | 1,532,500 |
| 2024-05-30 | 146.74 | 148.42 | 146.22 | 148.05 | 136.64 | 753,800 |
| 2024-05-29 | 147.41 | 148.41 | 145.75 | 145.98 | 134.73 | 964,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-11-10 | 10000:8939 |
| 2002-05-02 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.6200 USD |
| 2026-07-10 | 1.6200 USD |
| 2026-04-10 | 1.5000 USD |
| 2026-01-09 | 1.5000 USD |
| 2025-10-10 | 1.5000 USD |
| 2025-07-10 | 1.5000 USD |
| 2025-04-10 | 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.