Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	150.87	151.12	147.57	148.50	131.47	4,673,100
2023-03-16	146.86	151.13	146.53	150.36	133.12	1,266,900
2023-03-15	146.25	148.29	145.43	147.76	130.82	1,922,300
2023-03-14	147.76	149.96	146.05	147.58	130.66	2,066,200
2023-03-13	142.83	147.45	142.83	146.02	129.27	1,952,700
2023-03-10	144.91	146.68	143.41	143.97	127.46	1,073,900
2023-03-09	146.46	147.50	144.46	144.66	128.07	1,086,200
2023-03-08	146.60	146.60	143.93	145.73	129.02	831,900
2023-03-07	148.53	149.80	146.21	146.53	129.73	1,128,800
2023-03-06	147.65	148.67	147.22	148.27	131.27	1,066,800
2023-03-03	147.14	148.26	146.50	147.34	130.44	1,120,800
2023-03-02	143.47	147.42	143.00	147.14	130.27	1,046,700
2023-03-01	142.49	143.95	141.75	143.65	127.18	971,500
2023-02-28	142.88	143.66	142.25	142.99	126.59	1,187,400
2023-02-27	145.00	145.28	142.43	142.67	126.31	923,800
2023-02-24	146.76	147.76	144.19	144.53	127.96	1,142,900
2023-02-23	149.13	149.91	147.63	148.28	131.28	1,092,200
2023-02-22	148.58	149.96	146.87	148.91	131.83	1,224,100
2023-02-21	146.50	148.20	145.65	147.84	130.89	1,508,500
2023-02-17	145.35	147.05	144.62	146.09	129.34	1,422,800
2023-02-16	145.47	147.72	144.52	145.76	129.04	1,306,700
2023-02-15	145.93	146.70	144.98	146.66	129.84	1,258,300
2023-02-14	147.91	148.07	145.38	146.31	129.53	1,239,600
2023-02-13	147.42	148.61	144.13	147.84	130.89	1,110,800
2023-02-10	147.50	148.00	146.36	147.02	130.16	1,153,400
2023-02-09	149.40	150.73	147.34	147.76	130.82	897,200
2023-02-08	148.71	149.63	147.79	148.45	131.43	696,800
2023-02-07	148.70	149.90	147.65	149.59	132.44	664,100
2023-02-06	147.51	149.85	147.51	149.79	132.61	1,027,300
2023-02-03	146.50	148.59	145.64	147.42	130.51	736,300
2023-02-02	148.24	149.25	146.79	147.92	130.96	1,412,500
2023-02-01	148.01	148.49	143.94	147.06	130.20	1,211,000
2023-01-31	146.69	148.18	146.38	147.97	131.00	2,240,500
2023-01-30	148.01	149.56	146.78	146.92	130.07	889,300
2023-01-27	150.00	150.00	147.86	148.37	131.36	852,300
2023-01-26	148.21	149.63	148.15	149.30	132.18	802,500
2023-01-25	145.22	147.91	144.83	147.78	130.83	872,700
2023-01-24	148.43	148.43	145.50	145.98	129.24	940,300
2023-01-23	147.87	148.46	146.99	148.10	131.12	652,300
2023-01-20	145.97	147.59	145.29	147.38	130.48	848,600
2023-01-19	146.26	146.69	145.25	145.39	128.72	1,192,600
2023-01-18	149.69	149.87	146.01	146.48	129.68	812,000
2023-01-17	148.98	149.92	148.54	149.01	131.92	729,600
2023-01-13	147.85	149.93	147.26	149.80	132.62	649,800
2023-01-12	150.15	150.72	148.22	148.70	131.65	1,287,200
2023-01-11	150.81	152.08	149.01	149.65	132.49	1,427,400
2023-01-10	148.39	150.70	148.11	150.31	133.07	1,507,600
2023-01-09	146.00	148.45	145.93	148.10	131.12	1,438,400
2023-01-06	144.49	147.32	144.38	146.98	129.05	1,431,000
2023-01-05	143.44	144.85	142.03	144.30	126.70	1,328,800
2023-01-04	140.50	143.56	139.84	143.03	125.59	1,229,500
2023-01-03	139.74	140.18	137.93	139.96	122.89	1,229,700
2022-12-30	139.62	139.74	137.48	138.33	121.46	800,200
2022-12-29	139.59	140.41	139.15	140.08	123.00	675,600
2022-12-28	138.20	139.77	137.95	138.82	121.89	911,600
2022-12-27	138.94	139.20	137.19	137.74	120.94	813,000
2022-12-23	137.38	139.35	136.33	138.84	121.91	659,200
2022-12-22	137.82	138.19	136.21	137.31	120.56	840,500
2022-12-21	140.60	140.94	138.51	138.55	121.65	990,500
2022-12-20	138.26	140.39	138.10	139.72	122.68	1,380,700

← NewerPage 16 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.