Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	149.78	150.13	147.58	148.09	133.22	1,293,700
2023-09-08	149.83	150.97	149.17	149.44	134.43	862,300
2023-09-07	148.90	150.52	148.69	149.86	134.81	1,141,100
2023-09-06	150.81	151.47	148.86	148.95	133.99	1,353,800
2023-09-05	155.41	155.41	150.18	150.70	135.56	1,320,400
2023-09-01	156.26	157.16	154.05	155.56	139.94	866,400
2023-08-31	157.43	157.50	155.47	155.51	139.89	873,700
2023-08-30	155.88	157.49	155.88	157.14	141.36	682,900
2023-08-29	154.36	155.95	154.36	155.82	140.17	907,900
2023-08-28	155.88	156.40	154.57	155.16	139.58	942,600
2023-08-25	156.33	156.58	155.51	155.99	140.32	694,800
2023-08-24	155.89	156.91	155.23	155.58	139.95	523,900
2023-08-23	156.06	157.19	154.77	156.30	140.60	814,900
2023-08-22	155.41	156.29	154.31	156.01	140.34	936,300
2023-08-21	158.73	159.01	154.18	155.29	139.69	1,372,900
2023-08-18	158.00	159.47	157.70	158.47	142.55	2,383,000
2023-08-17	161.06	161.50	158.49	158.89	142.93	1,238,600
2023-08-16	161.32	162.17	159.85	160.32	144.22	914,200
2023-08-15	160.41	162.11	160.23	161.73	145.49	901,600
2023-08-14	160.10	161.29	159.70	161.26	145.06	1,238,600
2023-08-11	163.06	163.19	159.62	160.49	144.37	1,169,100
2023-08-10	164.32	166.32	163.27	163.57	147.14	689,600
2023-08-09	164.53	165.10	163.62	163.93	147.46	741,900
2023-08-08	163.98	165.54	163.63	164.79	148.24	1,091,800
2023-08-07	162.99	164.99	162.61	164.79	148.24	1,027,900
2023-08-04	163.58	163.94	161.92	162.45	146.13	1,002,500
2023-08-03	163.38	164.05	162.39	162.93	146.57	1,248,100
2023-08-02	165.17	166.33	164.11	164.13	147.64	1,107,900
2023-08-01	168.50	168.64	166.12	166.38	149.67	1,380,500
2023-07-31	167.84	169.73	167.60	168.92	151.95	2,898,500
2023-07-28	171.44	172.15	167.09	167.52	150.69	921,700
2023-07-27	168.62	171.30	168.34	170.26	153.16	904,700
2023-07-26	168.02	169.20	167.08	169.02	152.04	881,900
2023-07-25	169.25	170.06	167.13	167.82	150.96	1,033,600
2023-07-24	170.88	171.36	169.18	170.08	153.00	1,088,600
2023-07-21	173.06	173.06	170.34	170.37	153.26	1,140,900
2023-07-20	171.96	172.83	170.66	172.18	154.89	1,002,700
2023-07-19	170.71	172.05	169.78	171.45	154.23	904,600
2023-07-18	167.42	170.41	166.06	170.09	153.01	951,200
2023-07-17	167.86	169.72	167.85	169.25	152.25	853,200
2023-07-14	168.48	168.48	166.59	167.44	150.62	946,400
2023-07-13	167.56	169.30	167.12	168.46	151.54	917,800
2023-07-12	167.35	168.00	166.44	166.86	150.10	1,029,500
2023-07-11	166.78	167.34	165.99	166.56	149.83	850,400
2023-07-10	163.63	166.50	163.48	165.95	149.28	1,091,200
2023-07-07	162.68	164.89	161.93	163.45	147.03	928,000
2023-07-06	163.73	164.50	162.33	164.11	146.45	1,174,000
2023-07-05	167.00	167.91	164.84	164.95	147.20	1,445,500
2023-07-03	166.81	168.38	166.03	167.45	149.43	631,000
2023-06-30	165.26	167.66	165.26	167.08	149.10	1,155,200
2023-06-29	162.18	165.58	162.18	165.30	147.51	1,104,000
2023-06-28	162.85	162.94	161.53	162.05	144.61	1,173,500
2023-06-27	161.41	163.70	160.79	163.39	145.81	1,131,600
2023-06-26	161.63	162.45	159.56	161.59	144.20	1,644,900
2023-06-23	161.21	165.55	160.10	161.30	143.94	2,516,500
2023-06-22	161.00	165.10	159.15	162.13	144.68	3,009,200
2023-06-21	165.41	167.77	165.05	166.41	148.50	1,518,200
2023-06-20	166.07	167.11	165.10	165.82	147.97	1,101,400
2023-06-16	167.49	168.04	165.28	166.01	148.14	1,927,000
2023-06-15	167.91	168.98	166.70	166.86	148.90	1,182,700

← NewerPage 14 of 21 · 1,256 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.