Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	129.23	131.82	127.21	131.29	112.08	1,256,000
2022-04-01	133.57	134.40	128.59	130.07	111.04	1,711,900
2022-03-31	131.98	134.94	131.32	132.95	113.49	1,575,800
2022-03-30	133.50	133.91	131.26	131.66	112.39	939,800
2022-03-29	132.49	136.07	132.09	134.36	114.70	1,184,600
2022-03-28	130.13	130.69	128.91	130.32	111.25	1,316,600
2022-03-25	132.48	133.76	129.32	129.80	110.81	1,730,200
2022-03-24	131.00	134.38	128.52	132.40	113.02	2,180,600
2022-03-23	131.30	133.14	130.41	130.94	111.78	2,729,900
2022-03-22	132.29	134.77	131.86	132.00	112.68	1,397,600
2022-03-21	133.78	134.40	129.50	131.18	111.98	1,392,100
2022-03-18	129.92	134.06	129.14	133.63	114.07	2,328,000
2022-03-17	127.69	130.48	127.04	130.44	111.35	1,387,300
2022-03-16	127.47	130.85	126.92	129.68	110.70	1,653,300
2022-03-15	126.14	127.29	122.39	124.38	106.18	2,093,100
2022-03-14	129.13	129.50	122.88	124.19	106.02	2,147,700
2022-03-11	132.04	132.89	128.47	129.00	110.12	1,066,300
2022-03-10	125.52	130.87	124.61	130.37	111.29	1,398,700
2022-03-09	127.71	130.14	126.39	128.56	109.75	1,427,000
2022-03-08	117.79	127.60	116.04	122.71	104.75	2,236,400
2022-03-07	131.83	132.29	117.50	117.79	100.55	2,938,800
2022-03-04	131.45	132.35	127.08	132.04	112.72	1,783,200
2022-03-03	141.07	141.57	132.66	133.14	113.66	2,655,200
2022-03-02	140.00	142.30	139.32	140.47	119.91	1,940,300
2022-03-01	145.29	145.29	138.69	139.89	119.42	1,267,300
2022-02-28	142.70	145.42	140.55	145.22	123.97	1,622,300
2022-02-25	141.36	145.13	140.86	145.08	123.85	738,000
2022-02-24	135.02	141.74	134.15	141.57	120.85	1,100,900
2022-02-23	145.68	145.68	138.65	139.05	118.70	958,700
2022-02-22	144.35	145.79	141.86	143.90	122.84	1,240,800
2022-02-18	143.05	146.20	143.05	144.74	123.56	1,006,300
2022-02-17	147.36	147.72	141.86	142.85	121.95	1,231,600
2022-02-16	146.76	149.35	146.76	148.86	127.08	981,100
2022-02-15	145.00	147.85	144.92	147.69	126.08	879,400
2022-02-14	144.77	146.04	142.79	143.42	122.43	894,700
2022-02-11	147.65	148.51	143.00	144.40	123.27	941,700
2022-02-10	145.42	150.50	144.56	146.85	125.36	1,287,400
2022-02-09	142.64	147.26	142.53	146.69	125.22	1,629,000
2022-02-08	140.42	141.31	138.76	141.00	120.37	1,441,000
2022-02-07	138.00	141.25	138.00	140.09	119.59	1,235,300
2022-02-04	138.28	138.79	135.72	137.86	117.69	960,700
2022-02-03	139.66	141.77	138.28	138.59	118.31	853,300
2022-02-02	141.56	143.13	140.47	140.85	120.24	1,369,400
2022-02-01	140.27	141.74	138.56	139.88	119.41	888,500
2022-01-31	137.65	140.01	136.06	139.87	119.40	1,185,300
2022-01-28	135.69	138.62	132.38	138.52	118.25	1,021,400
2022-01-27	138.29	139.66	134.61	135.36	115.55	789,800
2022-01-26	139.56	140.83	135.65	136.95	116.91	1,314,500
2022-01-25	134.70	139.28	131.80	137.50	117.38	1,348,200
2022-01-24	131.46	136.83	129.89	136.59	116.60	1,435,100
2022-01-21	136.10	137.48	134.32	134.78	115.06	1,326,700
2022-01-20	138.82	141.07	135.91	136.03	116.12	931,400
2022-01-19	140.08	141.37	138.52	138.56	118.28	981,200
2022-01-18	141.16	142.10	139.10	139.37	118.97	1,398,300
2022-01-14	144.01	144.20	141.22	143.00	122.07	923,500
2022-01-13	144.08	146.48	143.78	144.68	123.51	673,900
2022-01-12	145.00	145.48	142.35	143.55	122.54	1,117,900
2022-01-11	146.99	147.17	144.43	145.10	123.87	1,035,600
2022-01-10	145.00	147.01	141.61	146.98	125.47	1,335,100
2022-01-07	146.40	147.56	145.36	145.66	124.34	1,020,700

← NewerPage 20 of 79 · 4,730 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.