Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	114.63	115.00	112.40	113.87	98.046	1,236,800
2022-06-28	122.02	123.44	114.93	115.10	99.105	1,556,300
2022-06-27	121.46	123.06	120.30	121.93	104.99	1,692,900
2022-06-24	117.28	119.89	116.12	119.81	103.16	2,375,100
2022-06-23	116.84	117.94	113.17	115.60	99.535	2,973,500
2022-06-22	113.24	116.30	112.23	115.12	99.122	2,059,500
2022-06-21	115.86	116.00	112.73	113.70	97.899	1,713,400
2022-06-17	112.29	115.08	111.85	114.20	98.330	2,442,900
2022-06-16	113.37	113.43	110.96	111.84	96.298	1,326,300
2022-06-15	114.72	118.29	114.58	116.55	100.35	1,443,100
2022-06-14	114.29	115.66	113.32	114.03	98.184	1,220,600
2022-06-13	116.37	117.18	113.24	114.28	98.399	1,408,400
2022-06-10	121.27	122.75	119.20	119.94	103.27	939,500
2022-06-09	123.57	125.55	122.93	123.46	106.30	681,400
2022-06-08	124.08	125.19	122.99	124.38	107.10	885,300
2022-06-07	124.02	125.24	121.34	124.91	107.55	1,281,800
2022-06-06	126.50	126.74	124.32	125.92	108.42	951,200
2022-06-03	125.60	126.67	123.94	125.78	108.30	945,500
2022-06-02	124.06	127.00	123.82	126.88	109.25	718,500
2022-06-01	125.64	125.93	121.75	123.93	106.71	1,016,800
2022-05-31	125.62	126.86	123.62	125.00	107.63	1,957,900
2022-05-27	126.30	127.46	123.93	126.04	108.52	850,300
2022-05-26	121.46	126.30	121.11	125.09	107.71	899,800
2022-05-25	114.31	120.75	114.01	120.12	103.43	1,199,300
2022-05-24	115.24	115.26	111.57	114.77	98.821	1,092,700
2022-05-23	117.18	117.70	113.23	116.41	100.23	932,900
2022-05-20	118.65	118.87	113.54	116.25	100.10	1,746,000
2022-05-19	116.71	119.16	114.08	116.67	100.46	1,604,600
2022-05-18	127.40	127.40	118.77	119.48	102.88	2,055,900
2022-05-17	129.21	129.66	126.69	129.01	111.08	1,021,400
2022-05-16	127.25	128.24	125.72	126.38	108.82	1,025,300
2022-05-13	126.02	129.39	126.01	128.07	110.27	817,400
2022-05-12	120.64	126.00	118.72	124.18	106.92	1,647,400
2022-05-11	126.99	128.45	121.33	121.51	104.62	1,315,700
2022-05-10	127.21	128.14	123.38	126.90	109.26	972,000
2022-05-09	128.07	129.73	124.93	125.11	107.72	1,140,800
2022-05-06	127.35	130.75	126.15	130.10	112.02	1,264,200
2022-05-05	129.41	131.17	125.81	127.51	109.79	969,900
2022-05-04	129.55	131.98	126.08	131.48	113.21	1,256,400
2022-05-03	132.18	133.71	129.57	130.65	112.49	842,800
2022-05-02	132.00	133.24	129.48	132.80	114.35	891,500
2022-04-29	134.15	135.90	131.34	131.73	113.42	997,100
2022-04-28	132.31	135.63	130.83	133.90	115.29	654,500
2022-04-27	131.76	133.64	130.29	130.71	112.55	668,100
2022-04-26	136.32	137.11	131.40	131.50	113.23	737,500
2022-04-25	133.05	138.47	132.33	138.13	118.93	1,027,700
2022-04-22	137.76	137.76	133.90	134.05	115.42	849,400
2022-04-21	139.55	140.26	137.47	138.03	118.85	1,130,400
2022-04-20	136.40	138.08	135.73	136.58	117.60	698,100
2022-04-19	132.87	136.27	132.67	135.40	116.58	877,000
2022-04-18	130.30	132.89	130.24	132.64	114.21	767,300
2022-04-14	131.70	133.70	131.24	131.45	113.18	842,200
2022-04-13	130.74	133.74	130.74	131.58	113.29	1,105,200
2022-04-12	129.30	132.75	128.78	130.54	112.40	1,384,900
2022-04-11	126.00	129.45	125.16	126.54	108.96	1,196,100
2022-04-08	126.44	127.62	123.41	126.43	108.86	1,379,100
2022-04-07	126.96	127.26	123.24	126.00	108.49	1,644,100
2022-04-06	128.07	129.46	125.10	128.49	109.69	1,165,100
2022-04-05	130.95	132.17	127.33	129.52	110.57	973,100
2022-04-04	129.23	131.82	127.21	131.29	112.08	1,256,000

← NewerPage 19 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.