Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	159.50	161.66	159.01	161.00	146.19	1,026,500
2023-12-01	156.48	160.21	156.19	159.91	145.20	803,300
2023-11-30	155.63	156.69	154.02	156.47	142.07	767,300
2023-11-29	156.26	156.26	154.48	155.73	141.40	785,200
2023-11-28	156.55	156.70	154.99	155.43	141.13	754,600
2023-11-27	155.70	157.48	155.55	156.74	142.32	757,100
2023-11-24	156.41	157.25	155.37	156.01	141.66	399,400
2023-11-22	155.76	158.70	155.75	156.47	142.07	769,300
2023-11-21	154.21	155.46	153.75	154.84	140.59	641,400
2023-11-20	155.37	155.82	153.53	154.03	139.86	801,000
2023-11-17	156.38	156.47	155.55	155.86	141.52	784,300
2023-11-16	156.04	157.32	155.20	155.68	141.36	813,800
2023-11-15	155.00	155.97	154.83	155.82	141.48	902,100
2023-11-14	152.48	154.86	152.04	154.79	140.55	800,500
2023-11-13	149.74	151.56	149.66	151.25	137.33	781,700
2023-11-10	148.57	150.32	148.00	150.10	136.29	756,200
2023-11-09	148.32	149.09	147.53	148.16	134.53	540,500
2023-11-08	148.62	149.46	147.28	147.67	134.08	789,300
2023-11-07	149.28	149.28	147.89	148.54	134.87	624,500
2023-11-06	149.77	150.86	148.69	149.29	135.55	1,587,200
2023-11-03	147.48	151.15	147.43	150.71	136.84	1,119,100
2023-11-02	146.69	148.23	146.45	146.88	133.37	894,600
2023-11-01	146.65	146.92	144.58	145.66	132.26	1,337,800
2023-10-31	144.10	145.88	142.89	145.53	132.14	1,049,900
2023-10-30	143.51	144.77	142.66	143.35	130.16	1,142,100
2023-10-27	142.62	145.53	142.37	142.49	129.38	1,031,200
2023-10-26	143.29	143.95	141.90	142.19	129.11	917,800
2023-10-25	142.01	143.11	141.71	142.20	129.12	1,160,800
2023-10-24	142.70	143.17	141.03	142.09	129.02	1,191,700
2023-10-23	140.11	142.55	139.42	141.78	128.73	1,179,900
2023-10-20	142.38	142.50	140.62	140.67	127.73	812,500
2023-10-19	142.29	144.21	141.23	142.26	129.17	1,338,900
2023-10-18	140.29	141.78	140.07	140.72	127.77	1,084,500
2023-10-17	138.86	141.25	138.29	140.81	127.85	1,160,700
2023-10-16	135.61	139.02	134.93	138.81	126.04	1,576,400
2023-10-13	133.91	134.77	133.36	134.00	121.67	1,340,000
2023-10-12	138.01	138.01	133.75	134.25	121.90	1,102,300
2023-10-11	138.30	138.54	136.28	137.52	124.87	1,125,800
2023-10-10	137.51	138.88	137.04	138.21	125.49	989,700
2023-10-09	135.94	137.49	135.14	137.08	124.47	1,209,500
2023-10-06	139.41	139.86	136.41	136.94	124.34	1,597,800
2023-10-05	141.55	142.23	140.82	141.11	126.94	986,200
2023-10-04	140.32	141.66	139.67	141.20	127.02	983,900
2023-10-03	141.10	142.06	139.24	139.83	125.79	1,317,700
2023-10-02	142.70	143.50	141.75	142.41	128.11	1,178,800
2023-09-29	143.99	144.59	143.02	143.22	128.83	989,400
2023-09-28	141.80	143.89	140.84	143.10	128.73	925,200
2023-09-27	141.58	142.56	140.18	141.43	127.22	1,199,400
2023-09-26	140.64	142.49	140.64	141.36	127.16	1,430,800
2023-09-25	142.59	143.79	141.12	141.27	127.08	1,356,200
2023-09-22	145.55	145.84	143.37	143.50	129.09	1,632,500
2023-09-21	149.53	150.94	145.25	145.49	130.88	2,464,400
2023-09-20	150.34	152.00	149.10	149.46	134.45	1,932,600
2023-09-19	148.74	149.87	148.30	149.71	134.67	1,323,600
2023-09-18	150.51	151.08	148.50	149.10	134.12	1,233,800
2023-09-15	151.00	151.16	149.85	150.06	134.99	1,329,900
2023-09-14	149.52	151.94	148.85	151.82	136.57	955,300
2023-09-13	148.99	150.02	148.03	148.81	133.86	1,150,900
2023-09-12	148.00	149.84	147.25	149.74	134.70	1,081,400
2023-09-11	149.78	150.13	147.58	148.09	133.22	1,293,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.