Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 170.62 | 171.35 | 169.04 | 171.29 | 156.78 | 866,100 |
| 2024-02-29 | 171.42 | 171.42 | 168.87 | 170.71 | 156.25 | 1,544,000 |
| 2024-02-28 | 169.47 | 170.93 | 169.09 | 170.45 | 156.01 | 941,700 |
| 2024-02-27 | 169.69 | 170.81 | 168.98 | 169.53 | 155.17 | 1,336,000 |
| 2024-02-26 | 170.00 | 170.95 | 169.44 | 169.54 | 155.18 | 1,147,700 |
| 2024-02-23 | 168.04 | 169.82 | 168.04 | 169.51 | 155.15 | 872,600 |
| 2024-02-22 | 167.60 | 168.91 | 166.98 | 168.47 | 154.20 | 1,283,400 |
| 2024-02-21 | 165.46 | 167.60 | 165.45 | 166.44 | 152.34 | 964,100 |
| 2024-02-20 | 161.88 | 167.04 | 161.88 | 165.31 | 151.31 | 1,567,500 |
| 2024-02-16 | 161.82 | 165.36 | 161.76 | 162.46 | 148.70 | 998,700 |
| 2024-02-15 | 161.77 | 163.17 | 160.54 | 162.38 | 148.63 | 787,300 |
| 2024-02-14 | 162.61 | 162.61 | 160.00 | 161.15 | 147.50 | 877,800 |
| 2024-02-13 | 163.34 | 163.34 | 160.85 | 162.29 | 148.54 | 976,900 |
| 2024-02-12 | 167.50 | 167.94 | 164.80 | 165.35 | 151.35 | 1,081,700 |
| 2024-02-09 | 167.96 | 168.50 | 167.16 | 167.66 | 153.46 | 574,800 |
| 2024-02-08 | 167.04 | 169.00 | 166.06 | 168.18 | 153.94 | 586,400 |
| 2024-02-07 | 166.76 | 168.32 | 165.95 | 166.04 | 151.98 | 978,200 |
| 2024-02-06 | 164.43 | 167.68 | 163.94 | 165.92 | 151.87 | 1,065,800 |
| 2024-02-05 | 165.39 | 165.61 | 162.91 | 164.51 | 150.58 | 845,400 |
| 2024-02-02 | 166.39 | 167.42 | 164.30 | 166.52 | 152.42 | 881,000 |
| 2024-02-01 | 163.23 | 167.23 | 162.51 | 167.23 | 153.07 | 1,108,300 |
| 2024-01-31 | 164.86 | 165.68 | 162.24 | 162.58 | 148.81 | 1,033,700 |
| 2024-01-30 | 163.22 | 163.97 | 162.20 | 163.79 | 149.92 | 1,004,100 |
| 2024-01-29 | 161.08 | 163.62 | 160.58 | 163.62 | 149.76 | 889,700 |
| 2024-01-26 | 162.50 | 162.91 | 160.61 | 160.99 | 147.35 | 556,100 |
| 2024-01-25 | 162.21 | 162.91 | 161.11 | 162.12 | 148.39 | 851,400 |
| 2024-01-24 | 162.06 | 162.59 | 159.98 | 161.66 | 147.97 | 1,184,500 |
| 2024-01-23 | 162.16 | 163.07 | 160.82 | 161.66 | 147.97 | 794,200 |
| 2024-01-22 | 159.63 | 161.93 | 159.02 | 161.59 | 147.90 | 1,119,300 |
| 2024-01-19 | 160.36 | 160.36 | 157.66 | 159.24 | 145.75 | 1,004,600 |
| 2024-01-18 | 158.43 | 160.21 | 157.15 | 159.92 | 146.37 | 848,600 |
| 2024-01-17 | 156.49 | 158.37 | 155.66 | 157.71 | 144.35 | 904,900 |
| 2024-01-16 | 156.53 | 157.23 | 154.74 | 157.17 | 143.86 | 1,428,600 |
| 2024-01-12 | 160.29 | 160.29 | 157.00 | 157.13 | 143.82 | 976,600 |
| 2024-01-11 | 160.67 | 161.13 | 156.74 | 159.99 | 146.44 | 1,161,900 |
| 2024-01-10 | 161.49 | 161.85 | 159.29 | 161.04 | 147.40 | 881,600 |
| 2024-01-09 | 161.00 | 162.02 | 160.34 | 161.60 | 147.91 | 888,500 |
| 2024-01-08 | 162.37 | 164.06 | 160.79 | 163.95 | 148.86 | 1,297,700 |
| 2024-01-05 | 161.15 | 162.18 | 160.76 | 162.08 | 147.17 | 1,003,400 |
| 2024-01-04 | 160.45 | 161.66 | 160.28 | 161.00 | 146.19 | 1,024,500 |
| 2024-01-03 | 162.76 | 163.00 | 160.31 | 160.40 | 145.64 | 1,146,300 |
| 2024-01-02 | 163.43 | 165.67 | 162.19 | 162.28 | 147.35 | 1,298,400 |
| 2023-12-29 | 164.19 | 164.71 | 163.57 | 164.30 | 149.18 | 772,200 |
| 2023-12-28 | 163.63 | 164.74 | 163.48 | 164.27 | 149.16 | 744,500 |
| 2023-12-27 | 164.12 | 164.12 | 162.47 | 163.55 | 148.50 | 812,600 |
| 2023-12-26 | 161.75 | 164.10 | 161.75 | 163.99 | 148.90 | 622,400 |
| 2023-12-22 | 162.09 | 162.50 | 161.00 | 161.84 | 146.95 | 745,800 |
| 2023-12-21 | 163.71 | 163.71 | 161.63 | 162.21 | 147.28 | 826,000 |
| 2023-12-20 | 164.96 | 165.33 | 161.93 | 162.14 | 147.22 | 1,073,200 |
| 2023-12-19 | 167.78 | 168.30 | 165.00 | 165.46 | 150.24 | 1,175,900 |
| 2023-12-18 | 163.16 | 167.24 | 162.25 | 167.17 | 151.79 | 1,447,800 |
| 2023-12-15 | 155.40 | 163.16 | 153.51 | 162.49 | 147.54 | 3,402,900 |
| 2023-12-14 | 163.69 | 164.28 | 161.54 | 163.09 | 148.08 | 1,892,900 |
| 2023-12-13 | 158.93 | 162.82 | 158.93 | 162.46 | 147.51 | 967,500 |
| 2023-12-12 | 161.60 | 162.13 | 160.34 | 161.08 | 146.26 | 785,700 |
| 2023-12-11 | 160.08 | 161.62 | 158.78 | 161.20 | 146.37 | 978,700 |
| 2023-12-08 | 161.04 | 161.37 | 158.57 | 158.95 | 144.32 | 781,200 |
| 2023-12-07 | 161.79 | 161.79 | 160.28 | 161.09 | 146.27 | 810,000 |
| 2023-12-06 | 161.10 | 162.50 | 160.91 | 161.26 | 146.42 | 749,500 |
| 2023-12-05 | 160.63 | 161.34 | 159.59 | 160.04 | 145.31 | 725,100 |
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.