Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 147.52 | 149.72 | 147.18 | 148.32 | 136.89 | 1,348,700 |
| 2024-05-24 | 148.28 | 148.55 | 147.15 | 147.60 | 136.23 | 843,700 |
| 2024-05-23 | 148.76 | 148.80 | 146.63 | 147.66 | 136.28 | 921,200 |
| 2024-05-22 | 149.16 | 149.60 | 148.21 | 148.71 | 137.25 | 1,189,800 |
| 2024-05-21 | 152.24 | 152.27 | 149.50 | 149.69 | 138.16 | 942,700 |
| 2024-05-20 | 154.08 | 154.42 | 151.90 | 151.98 | 140.27 | 969,300 |
| 2024-05-17 | 153.07 | 154.09 | 151.74 | 154.00 | 142.14 | 1,191,400 |
| 2024-05-16 | 152.22 | 152.79 | 150.92 | 151.42 | 139.75 | 1,056,900 |
| 2024-05-15 | 149.29 | 151.93 | 148.96 | 151.78 | 140.09 | 1,181,500 |
| 2024-05-14 | 150.19 | 151.46 | 148.03 | 148.94 | 137.47 | 1,119,800 |
| 2024-05-13 | 148.58 | 150.01 | 148.06 | 149.06 | 137.58 | 1,354,700 |
| 2024-05-10 | 147.27 | 149.29 | 147.27 | 148.25 | 136.83 | 1,082,400 |
| 2024-05-09 | 148.05 | 148.39 | 146.36 | 146.92 | 135.60 | 950,100 |
| 2024-05-08 | 146.25 | 148.05 | 145.77 | 147.98 | 136.58 | 1,226,000 |
| 2024-05-07 | 147.66 | 148.68 | 146.25 | 147.03 | 135.70 | 1,557,800 |
| 2024-05-06 | 149.70 | 150.38 | 147.23 | 147.48 | 136.12 | 1,545,200 |
| 2024-05-03 | 148.79 | 149.78 | 147.77 | 149.25 | 137.75 | 1,864,300 |
| 2024-05-02 | 151.69 | 151.69 | 147.46 | 147.86 | 136.47 | 2,574,600 |
| 2024-05-01 | 152.50 | 153.00 | 149.74 | 151.15 | 139.50 | 1,556,900 |
| 2024-04-30 | 154.58 | 155.30 | 153.27 | 153.41 | 141.59 | 1,329,700 |
| 2024-04-29 | 156.91 | 157.03 | 155.12 | 155.49 | 143.51 | 960,700 |
| 2024-04-26 | 155.83 | 158.19 | 155.81 | 156.10 | 144.07 | 886,600 |
| 2024-04-25 | 156.27 | 157.31 | 154.75 | 156.54 | 144.48 | 1,550,700 |
| 2024-04-24 | 155.45 | 156.92 | 155.33 | 156.61 | 144.54 | 970,000 |
| 2024-04-23 | 155.39 | 156.35 | 154.60 | 155.90 | 143.89 | 876,700 |
| 2024-04-22 | 153.27 | 155.24 | 152.68 | 154.55 | 142.64 | 1,235,400 |
| 2024-04-19 | 152.39 | 153.81 | 152.28 | 152.50 | 140.75 | 960,600 |
| 2024-04-18 | 154.01 | 154.01 | 152.06 | 152.29 | 140.56 | 890,300 |
| 2024-04-17 | 154.77 | 155.23 | 152.28 | 152.97 | 141.18 | 1,093,800 |
| 2024-04-16 | 153.94 | 155.01 | 152.44 | 154.14 | 142.26 | 1,066,500 |
| 2024-04-15 | 153.64 | 155.26 | 153.41 | 154.06 | 142.19 | 1,126,600 |
| 2024-04-12 | 154.31 | 154.56 | 151.54 | 153.05 | 141.26 | 1,423,500 |
| 2024-04-11 | 156.26 | 156.41 | 153.31 | 155.01 | 143.07 | 1,290,600 |
| 2024-04-10 | 156.63 | 156.63 | 154.89 | 155.90 | 143.89 | 1,089,800 |
| 2024-04-09 | 156.88 | 158.40 | 156.22 | 158.31 | 146.11 | 927,100 |
| 2024-04-08 | 156.42 | 158.77 | 156.42 | 157.94 | 144.56 | 1,484,400 |
| 2024-04-05 | 158.10 | 158.16 | 156.25 | 156.35 | 143.11 | 1,467,800 |
| 2024-04-04 | 163.88 | 165.50 | 157.99 | 158.51 | 145.08 | 1,827,400 |
| 2024-04-03 | 163.99 | 164.61 | 162.70 | 162.98 | 149.18 | 1,230,700 |
| 2024-04-02 | 166.74 | 167.16 | 163.48 | 163.98 | 150.09 | 1,072,000 |
| 2024-04-01 | 166.70 | 167.76 | 165.21 | 167.24 | 153.07 | 1,478,900 |
| 2024-03-28 | 167.45 | 168.00 | 166.91 | 167.15 | 152.99 | 975,000 |
| 2024-03-27 | 163.85 | 166.98 | 163.85 | 166.97 | 152.83 | 1,129,100 |
| 2024-03-26 | 163.39 | 164.78 | 162.37 | 163.50 | 149.65 | 1,309,300 |
| 2024-03-25 | 164.21 | 164.84 | 162.05 | 162.70 | 148.92 | 2,116,200 |
| 2024-03-22 | 164.10 | 165.67 | 162.54 | 165.11 | 151.13 | 1,675,900 |
| 2024-03-21 | 164.73 | 168.08 | 162.21 | 163.24 | 149.41 | 3,891,900 |
| 2024-03-20 | 174.28 | 175.12 | 173.81 | 174.58 | 159.79 | 1,359,300 |
| 2024-03-19 | 173.14 | 174.43 | 172.66 | 174.09 | 159.34 | 1,121,400 |
| 2024-03-18 | 171.00 | 173.75 | 171.00 | 172.87 | 158.23 | 1,195,900 |
| 2024-03-15 | 170.92 | 173.80 | 170.92 | 171.96 | 157.40 | 2,552,500 |
| 2024-03-14 | 174.41 | 174.70 | 170.75 | 171.77 | 157.22 | 889,900 |
| 2024-03-13 | 172.80 | 175.41 | 172.80 | 174.57 | 159.78 | 1,080,500 |
| 2024-03-12 | 171.38 | 172.96 | 171.23 | 172.32 | 157.72 | 805,300 |
| 2024-03-11 | 170.90 | 172.58 | 170.36 | 171.81 | 157.26 | 853,900 |
| 2024-03-08 | 172.75 | 173.65 | 171.21 | 171.57 | 157.04 | 870,500 |
| 2024-03-07 | 175.93 | 176.11 | 172.32 | 173.19 | 158.52 | 1,275,300 |
| 2024-03-06 | 174.02 | 176.06 | 173.81 | 175.89 | 160.99 | 799,500 |
| 2024-03-05 | 173.80 | 176.08 | 173.44 | 174.41 | 159.64 | 899,000 |
| 2024-03-04 | 172.50 | 176.84 | 171.98 | 174.05 | 159.31 | 1,542,000 |
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.