Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	165.29	166.63	164.91	166.04	148.17	1,068,400
2023-06-12	162.68	165.15	162.57	164.98	147.22	1,112,200
2023-06-09	163.40	164.57	161.80	161.91	144.48	1,044,700
2023-06-08	163.82	164.60	162.64	163.36	145.78	1,167,500
2023-06-07	163.48	164.98	163.06	164.40	146.71	1,292,100
2023-06-06	160.42	163.43	159.70	163.07	145.52	1,502,500
2023-06-05	163.42	163.99	160.92	161.04	143.71	1,330,600
2023-06-02	162.45	164.43	161.58	164.04	146.39	1,121,800
2023-06-01	159.95	162.31	158.71	161.73	144.32	1,328,900
2023-05-31	160.14	160.60	158.00	158.52	141.46	1,970,000
2023-05-30	161.51	161.94	160.05	160.38	143.12	1,004,300
2023-05-26	161.52	163.77	160.50	161.28	143.92	1,159,100
2023-05-25	161.29	162.19	160.09	161.03	143.70	1,211,300
2023-05-24	160.58	162.32	159.97	160.46	143.19	1,283,900
2023-05-23	160.51	161.35	159.62	160.57	143.29	1,286,100
2023-05-22	161.79	163.42	161.03	161.23	143.88	1,159,300
2023-05-19	162.76	163.41	160.54	161.41	144.04	1,621,900
2023-05-18	159.00	162.31	158.70	162.14	144.69	2,024,600
2023-05-17	154.22	158.86	153.65	158.69	141.61	1,921,800
2023-05-16	151.68	153.42	150.50	153.16	136.68	1,582,300
2023-05-15	149.30	151.93	148.44	151.89	135.54	1,216,700
2023-05-12	146.59	148.91	146.59	148.55	132.56	1,444,500
2023-05-11	148.85	149.12	146.29	147.01	131.19	1,492,100
2023-05-10	150.56	151.03	147.82	149.06	133.02	1,347,000
2023-05-09	149.85	151.55	149.80	150.33	134.15	904,500
2023-05-08	152.81	153.95	149.87	150.24	134.07	1,746,700
2023-05-05	153.32	154.18	152.03	153.09	136.61	1,225,500
2023-05-04	151.50	153.07	151.14	152.92	136.46	1,005,400
2023-05-03	151.89	152.20	150.52	151.47	135.17	1,454,300
2023-05-02	151.46	152.71	149.15	151.83	135.49	1,140,100
2023-05-01	150.88	152.19	150.41	151.26	134.98	1,542,500
2023-04-28	151.39	152.41	150.69	151.93	135.58	739,700
2023-04-27	149.38	151.31	148.24	151.20	134.93	749,700
2023-04-26	146.82	149.27	146.75	148.52	132.54	1,220,800
2023-04-25	149.53	149.53	145.90	146.46	130.70	1,201,100
2023-04-24	152.00	152.25	148.55	149.27	133.21	1,125,600
2023-04-21	150.41	151.87	150.29	151.85	135.51	1,048,200
2023-04-20	151.34	151.49	149.16	149.93	133.79	902,800
2023-04-19	151.84	152.22	151.24	151.55	135.24	840,900
2023-04-18	152.46	153.23	151.76	151.81	135.47	736,400
2023-04-17	153.13	153.68	150.65	151.75	135.42	996,700
2023-04-14	153.24	154.70	152.26	152.42	136.02	746,800
2023-04-13	152.80	153.81	152.21	153.47	136.95	1,171,500
2023-04-12	154.28	154.83	151.60	151.74	135.41	1,461,500
2023-04-11	151.53	154.45	151.47	153.48	136.96	1,499,500
2023-04-10	149.21	151.52	149.08	151.50	135.20	1,694,900
2023-04-06	151.79	151.79	149.14	149.70	133.59	1,282,200
2023-04-05	152.94	153.59	151.84	153.06	135.51	1,306,100
2023-04-04	154.00	154.73	152.72	153.09	135.53	1,415,500
2023-04-03	154.70	155.40	153.00	153.89	136.24	1,767,400
2023-03-31	154.70	155.90	154.10	155.16	137.37	1,367,400
2023-03-30	154.60	155.25	153.08	153.88	136.23	1,308,200
2023-03-29	155.01	155.35	153.71	154.67	136.93	1,190,000
2023-03-28	154.08	155.46	153.19	154.47	136.76	1,221,800
2023-03-27	153.88	155.04	152.36	153.80	136.16	1,580,400
2023-03-24	151.47	152.83	149.91	152.58	135.08	1,608,200
2023-03-23	151.84	153.67	147.75	150.52	133.26	2,675,400
2023-03-22	151.70	154.14	151.05	151.05	133.73	1,752,000
2023-03-21	151.99	153.69	151.56	152.43	134.95	1,304,800
2023-03-20	148.69	151.45	148.69	150.63	133.36	1,500,100

← NewerPage 15 of 79 · 4,729 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.