Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	140.07	140.71	137.51	138.45	121.56	1,901,500
2022-12-16	132.06	140.70	131.90	139.90	122.84	3,701,100
2022-12-15	142.98	143.35	140.90	142.86	125.44	1,586,100
2022-12-14	147.40	147.50	142.50	143.95	126.39	1,289,400
2022-12-13	147.50	148.15	143.68	145.03	127.34	1,432,100
2022-12-12	142.80	144.53	140.50	144.49	126.87	1,371,800
2022-12-09	143.28	144.32	142.44	142.57	125.18	974,300
2022-12-08	143.43	144.49	142.68	143.77	126.24	1,263,400
2022-12-07	142.79	144.62	142.08	142.21	124.87	798,100
2022-12-06	143.61	144.56	141.66	142.86	125.44	1,167,900
2022-12-05	144.12	144.42	142.76	143.54	126.03	929,400
2022-12-02	143.97	146.25	143.09	145.48	127.74	863,500
2022-12-01	147.59	148.01	145.52	145.65	127.89	1,058,100
2022-11-30	145.27	147.42	143.75	146.99	129.06	1,521,200
2022-11-29	144.55	146.33	144.31	144.96	127.28	1,179,600
2022-11-28	147.82	149.12	146.79	146.82	128.91	769,400
2022-11-25	148.58	149.04	147.58	148.39	130.29	336,000
2022-11-23	148.01	148.73	147.29	148.33	130.24	528,600
2022-11-22	147.21	148.36	146.36	147.99	129.94	839,000
2022-11-21	147.08	148.07	146.04	146.70	128.81	988,900
2022-11-18	148.50	149.80	145.74	147.14	129.19	994,800
2022-11-17	144.24	146.99	144.01	146.05	128.24	919,900
2022-11-16	141.98	145.48	141.12	145.43	127.69	1,446,700
2022-11-15	145.06	145.29	142.73	143.10	125.65	884,700
2022-11-14	140.69	143.34	139.67	142.53	125.15	1,604,200
2022-11-11	146.31	146.31	139.51	141.16	123.94	1,450,000
2022-11-10	143.83	145.77	142.48	145.33	127.60	1,294,200
2022-11-09	139.25	140.55	138.58	139.65	122.62	945,700
2022-11-08	140.77	141.43	138.58	140.14	123.05	859,900
2022-11-07	141.99	141.99	137.78	139.84	122.78	1,071,800
2022-11-04	142.38	142.59	139.40	141.34	124.10	884,800
2022-11-03	138.67	140.48	137.25	139.47	122.46	930,800
2022-11-02	142.75	143.37	139.55	139.71	122.67	1,258,100
2022-11-01	144.31	144.44	141.02	143.04	125.59	1,009,400
2022-10-31	141.76	144.16	140.66	143.14	125.68	1,085,600
2022-10-28	140.73	142.61	138.98	142.49	125.11	1,326,200
2022-10-27	139.72	141.92	139.28	140.73	123.57	1,254,100
2022-10-26	136.25	141.37	136.14	138.52	121.63	1,791,700
2022-10-25	134.25	136.02	133.68	135.97	119.39	1,708,800
2022-10-24	133.50	135.19	132.22	134.00	117.66	1,271,200
2022-10-21	132.20	133.80	131.33	133.32	117.06	1,610,100
2022-10-20	132.64	134.10	131.54	132.23	116.10	997,600
2022-10-19	132.99	134.36	132.40	133.00	116.78	1,227,600
2022-10-18	134.06	134.65	132.55	133.44	117.16	1,200,400
2022-10-17	131.88	132.90	131.37	131.94	115.85	798,000
2022-10-14	133.98	134.41	129.81	130.02	114.16	932,700
2022-10-13	127.70	133.59	126.69	132.97	116.75	996,400
2022-10-12	127.79	131.03	126.98	130.26	114.37	1,023,400
2022-10-11	126.99	129.99	125.17	128.53	112.85	1,236,500
2022-10-10	125.76	127.21	124.82	126.67	111.22	1,093,700
2022-10-07	128.11	128.44	124.60	125.69	110.36	1,211,700
2022-10-06	132.47	133.45	129.31	129.51	113.71	1,542,100
2022-10-05	130.65	133.59	130.54	133.10	115.80	1,500,200
2022-10-04	128.01	132.31	127.92	132.22	115.04	1,769,800
2022-10-03	127.07	127.15	123.43	125.41	109.11	2,312,500
2022-09-30	128.34	128.64	126.03	126.32	109.91	2,138,600
2022-09-29	126.61	130.06	125.03	129.32	112.52	2,073,500
2022-09-28	124.34	128.22	123.32	127.72	111.12	1,122,700
2022-09-27	123.13	125.79	122.37	123.58	107.52	1,447,300
2022-09-26	122.39	124.30	120.95	121.16	105.42	1,385,000

← NewerPage 17 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.