Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	124.50	125.21	120.20	122.39	106.49	1,862,400
2022-09-22	129.00	129.16	124.41	125.45	109.15	2,561,200
2022-09-21	133.72	135.19	131.20	131.28	114.22	2,000,100
2022-09-20	132.08	133.09	130.77	132.75	115.50	1,342,600
2022-09-19	128.71	133.00	128.71	132.53	115.31	1,585,200
2022-09-16	128.72	130.23	127.78	129.68	112.83	1,690,900
2022-09-15	130.16	132.66	129.54	130.43	113.48	830,600
2022-09-14	128.91	131.88	127.60	130.30	113.37	968,200
2022-09-13	130.31	131.33	128.22	128.71	111.98	965,800
2022-09-12	132.25	133.78	131.55	133.73	116.35	876,200
2022-09-09	130.93	131.85	130.05	131.04	114.01	705,100
2022-09-08	127.41	130.54	127.00	130.46	113.51	957,300
2022-09-07	123.59	128.07	123.03	128.05	111.41	1,127,700
2022-09-06	125.97	126.88	122.36	123.21	107.20	1,109,000
2022-09-02	127.48	127.93	124.38	125.17	108.90	851,800
2022-09-01	122.94	125.96	122.29	125.93	109.57	917,300
2022-08-31	123.81	125.11	122.82	123.71	107.63	1,050,100
2022-08-30	125.46	126.15	122.71	123.38	107.35	700,800
2022-08-29	123.74	125.48	123.35	124.70	108.50	727,000
2022-08-26	130.75	130.87	124.66	124.97	108.73	741,100
2022-08-25	128.23	130.67	127.97	130.65	113.67	854,000
2022-08-24	126.45	128.55	124.61	127.68	111.09	1,116,100
2022-08-23	127.94	128.93	126.78	126.97	110.47	762,800
2022-08-22	127.16	127.17	125.75	127.14	110.62	1,002,600
2022-08-19	131.25	131.59	128.35	129.07	112.30	779,000
2022-08-18	132.52	133.06	131.22	132.37	115.17	723,800
2022-08-17	132.59	134.13	132.08	132.70	115.46	963,100
2022-08-16	131.77	135.31	131.30	134.35	116.89	1,073,700
2022-08-15	131.24	133.00	130.20	132.21	115.03	1,113,800
2022-08-12	130.93	131.94	130.27	131.91	114.77	753,000
2022-08-11	130.85	132.22	130.09	130.23	113.31	1,029,300
2022-08-10	128.35	130.93	127.91	129.88	113.00	1,333,500
2022-08-09	125.05	125.83	123.91	125.79	109.44	826,100
2022-08-08	123.73	127.18	123.73	125.34	109.05	805,000
2022-08-05	124.65	125.87	123.50	123.58	107.52	667,200
2022-08-04	126.43	127.35	125.51	125.78	109.44	801,500
2022-08-03	124.73	127.32	123.81	126.87	110.38	960,500
2022-08-02	124.00	125.67	123.45	124.14	108.01	795,200
2022-08-01	123.53	125.96	122.83	124.75	108.54	1,016,800
2022-07-29	126.70	126.99	124.03	124.49	108.31	2,380,000
2022-07-28	121.50	126.67	121.05	126.58	110.13	1,697,100
2022-07-27	116.81	121.84	116.65	121.47	105.69	1,206,800
2022-07-26	117.32	117.62	115.07	115.11	100.15	1,102,500
2022-07-25	122.00	122.00	117.32	118.78	103.34	1,144,600
2022-07-22	122.14	123.57	120.50	121.35	105.58	774,200
2022-07-21	120.84	121.86	119.70	121.69	105.88	827,800
2022-07-20	120.48	122.83	120.41	121.89	106.05	893,400
2022-07-19	117.25	120.55	117.25	120.19	104.57	820,600
2022-07-18	117.70	118.68	116.01	116.43	101.30	922,100
2022-07-15	117.51	118.72	116.48	117.09	101.87	1,002,900
2022-07-14	114.69	116.65	114.28	116.16	101.07	1,322,600
2022-07-13	113.53	117.10	113.08	116.30	101.19	1,095,100
2022-07-12	116.00	117.55	115.32	115.83	100.78	1,012,600
2022-07-11	116.11	117.31	115.05	115.44	100.44	1,024,000
2022-07-08	117.30	118.66	115.50	116.78	101.60	1,052,300
2022-07-07	115.35	117.37	114.37	117.28	102.04	1,215,400
2022-07-06	118.72	120.00	115.60	116.71	100.49	1,639,000
2022-07-05	112.93	118.59	111.78	118.51	102.04	1,639,700
2022-07-01	113.65	115.05	112.55	114.35	98.459	1,540,400
2022-06-30	113.24	114.63	111.38	113.12	97.400	1,641,600

← NewerPage 18 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.