Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	150.70	151.47	147.21	147.42	124.91	1,292,100
2022-01-05	152.16	155.25	149.40	149.93	127.03	1,410,900
2022-01-04	150.67	151.88	149.43	151.60	128.45	1,288,000
2022-01-03	150.20	151.48	146.04	148.78	126.06	1,106,800
2021-12-31	149.38	151.34	149.38	150.64	127.64	572,700
2021-12-30	148.87	150.60	148.87	149.33	126.53	595,900
2021-12-29	150.46	151.60	148.92	149.02	126.26	748,700
2021-12-28	149.54	151.73	149.17	149.37	126.56	686,900
2021-12-27	148.08	150.25	146.74	150.23	127.29	654,500
2021-12-23	146.79	149.06	145.63	148.84	126.11	1,015,600
2021-12-22	145.79	146.27	143.24	145.13	122.97	1,012,800
2021-12-21	140.01	144.66	139.78	142.91	121.09	1,517,100
2021-12-20	135.30	138.70	134.19	138.06	116.98	1,583,400
2021-12-17	139.62	142.91	135.22	139.83	118.48	4,112,600
2021-12-16	150.10	151.12	145.60	147.13	124.66	1,624,200
2021-12-15	148.80	149.66	145.21	149.03	126.27	1,041,700
2021-12-14	146.89	149.49	146.89	149.13	126.36	1,417,300
2021-12-13	151.03	152.00	146.52	147.79	125.22	1,244,500
2021-12-10	150.63	152.48	148.82	151.81	128.63	927,700
2021-12-09	150.11	151.96	149.43	149.50	126.67	784,000
2021-12-08	148.31	151.54	148.31	150.64	127.64	797,100
2021-12-07	148.87	151.68	147.66	148.12	125.50	865,600
2021-12-06	144.54	148.86	142.12	146.64	124.25	1,119,100
2021-12-03	143.64	144.19	141.19	142.35	120.61	1,452,400
2021-12-02	137.84	144.35	137.02	143.05	121.21	1,351,900
2021-12-01	141.63	145.90	136.37	136.66	115.79	1,852,800
2021-11-30	140.04	140.88	136.47	137.95	116.88	2,213,500
2021-11-29	143.30	143.88	140.42	141.75	120.10	1,361,800
2021-11-26	140.47	141.13	137.15	140.55	119.09	1,333,300
2021-11-24	147.04	149.07	146.59	148.38	125.72	613,900
2021-11-23	148.40	150.58	146.85	148.40	125.74	1,025,800
2021-11-22	143.64	147.73	143.26	146.89	124.46	1,078,000
2021-11-19	144.90	144.90	141.15	143.16	121.30	1,256,400
2021-11-18	147.46	147.74	144.47	145.92	123.64	1,065,600
2021-11-17	146.11	147.94	145.55	147.00	124.55	750,700
2021-11-16	147.73	148.02	146.54	146.62	124.23	1,070,500
2021-11-15	151.11	151.38	146.92	147.68	125.13	1,069,800
2021-11-12	150.64	151.36	149.28	150.25	127.31	779,300
2021-11-11	151.23	152.36	149.56	151.10	128.03	1,021,400
2021-11-10	154.21	155.29	150.94	151.69	128.53	739,100
2021-11-09	153.62	155.63	153.03	155.61	131.85	949,200
2021-11-08	153.50	154.47	152.37	153.38	129.96	1,029,200
2021-11-05	151.87	155.33	150.97	154.48	130.89	1,648,300
2021-11-04	145.41	148.47	144.30	146.08	123.77	1,272,600
2021-11-03	143.29	146.94	142.15	145.17	123.00	1,159,000
2021-11-02	147.87	147.99	142.85	143.65	121.71	906,500
2021-11-01	144.47	148.42	144.29	148.02	125.42	975,400
2021-10-29	144.11	146.72	143.29	144.14	122.13	1,177,100
2021-10-28	144.03	144.99	142.71	144.95	122.81	986,600
2021-10-27	145.57	145.85	143.50	143.53	121.61	1,151,000
2021-10-26	144.87	146.12	144.19	145.74	123.48	951,600
2021-10-25	146.03	146.16	143.26	143.48	121.57	1,440,100
2021-10-22	145.20	146.05	143.44	145.40	123.20	712,800
2021-10-21	143.17	145.84	143.17	145.62	123.38	1,107,100
2021-10-20	142.15	146.01	142.15	143.19	121.32	1,839,100
2021-10-19	149.31	149.40	145.39	146.50	124.13	1,173,300
2021-10-18	148.50	149.05	147.24	148.80	126.08	1,090,300
2021-10-15	151.76	153.25	149.10	149.15	126.37	1,218,800
2021-10-14	150.69	151.42	149.97	150.58	127.59	1,227,900
2021-10-13	152.79	152.79	148.61	149.57	126.73	1,390,100

← NewerPage 21 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.