Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	192.47	194.74	190.98	194.12	192.55	1,171,800
2026-07-22	194.00	196.82	192.00	193.94	192.37	1,477,300
2026-07-21	192.92	193.77	191.66	193.39	191.83	1,282,800
2026-07-20	198.74	200.11	192.30	194.82	193.25	1,718,300
2026-07-17	202.60	203.00	197.71	198.53	196.93	1,049,400
2026-07-16	197.25	201.75	197.02	201.21	199.58	1,393,700
2026-07-15	195.74	199.24	193.35	196.06	194.48	1,304,200
2026-07-14	197.88	197.88	193.93	195.74	194.16	1,313,200
2026-07-13	205.96	206.19	196.20	196.69	195.10	1,781,000
2026-07-10	201.52	206.96	200.92	204.25	202.60	1,554,100
2026-07-09	200.95	205.16	200.01	201.92	198.68	1,631,600
2026-07-08	204.08	204.09	199.00	201.10	197.87	1,781,800
2026-07-07	205.55	209.37	203.83	204.50	201.22	1,239,500
2026-07-06	204.10	204.81	199.96	203.22	199.96	1,356,800
2026-07-02	203.28	205.62	199.75	204.32	201.04	1,506,100
2026-07-01	205.78	207.25	201.91	201.95	198.71	1,417,800
2026-06-30	206.55	207.02	203.78	206.01	202.71	1,321,600
2026-06-29	212.70	212.70	204.66	205.70	202.40	2,313,700
2026-06-26	212.58	213.98	208.28	213.72	210.29	2,289,200
2026-06-25	210.14	216.00	207.35	212.76	209.35	3,428,500
2026-06-24	210.00	216.38	210.00	213.45	210.03	2,322,200
2026-06-23	209.76	214.19	208.80	210.59	207.21	1,559,000
2026-06-22	215.13	218.67	209.02	212.00	208.60	2,090,300
2026-06-18	215.00	219.38	212.43	213.45	210.03	1,884,900
2026-06-17	207.75	215.39	207.75	211.33	207.94	1,192,800
2026-06-16	209.29	211.00	207.20	209.05	205.70	939,200
2026-06-15	209.85	212.51	208.69	208.76	205.41	1,235,200
2026-06-12	213.25	214.14	209.72	211.47	208.08	1,119,300
2026-06-11	205.27	211.00	204.50	210.84	207.46	1,343,100
2026-06-10	202.71	206.07	199.25	203.64	200.37	1,110,800
2026-06-09	196.19	201.28	194.51	200.91	197.69	1,057,000
2026-06-08	195.92	197.53	193.93	196.00	192.86	903,600
2026-06-05	194.99	198.82	194.50	198.12	194.94	960,500
2026-06-04	200.21	200.21	191.73	193.46	190.36	1,209,700
2026-06-03	197.35	200.84	196.61	198.27	195.09	959,800
2026-06-02	200.02	200.02	196.00	198.27	195.09	990,400
2026-06-01	202.78	205.07	201.33	201.91	198.67	1,020,900
2026-05-29	203.52	208.36	202.09	203.91	200.64	1,448,300
2026-05-28	204.89	207.36	203.23	204.47	201.19	705,600
2026-05-27	206.89	210.43	205.87	205.93	202.63	1,042,500
2026-05-26	203.38	204.57	201.97	203.83	200.56	1,053,500
2026-05-22	198.83	204.40	198.50	203.51	200.25	1,503,900
2026-05-21	195.51	199.03	193.72	197.07	193.91	925,800
2026-05-20	194.02	198.73	191.97	197.27	194.11	742,800
2026-05-19	193.79	194.93	189.97	193.73	190.62	661,200
2026-05-18	193.93	195.31	191.79	193.75	190.64	1,054,600
2026-05-15	195.57	196.99	194.06	195.89	192.75	805,300
2026-05-14	194.21	197.11	193.12	194.61	191.49	742,900
2026-05-13	198.21	198.44	190.13	192.81	189.72	1,381,600
2026-05-12	197.19	202.87	196.08	199.12	195.93	1,338,100
2026-05-11	196.10	197.52	193.71	195.80	192.66	1,039,900
2026-05-08	199.62	201.04	194.95	196.23	193.08	877,600
2026-05-07	193.45	195.86	190.01	195.17	192.04	1,067,000
2026-05-06	198.28	199.58	194.92	195.70	192.56	975,100
2026-05-05	192.14	196.68	191.19	194.50	191.38	754,800
2026-05-04	194.57	195.93	190.01	192.09	189.01	974,900
2026-05-01	200.74	202.77	192.12	194.76	191.64	1,121,100
2026-04-30	198.20	201.07	197.01	200.56	197.34	789,200
2026-04-29	196.17	199.53	195.78	196.29	193.14	767,400
2026-04-28	199.67	200.17	195.91	196.51	193.36	710,100

← NewerPage 2 of 21 · 1,255 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.