Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	153.30	154.50	151.50	152.19	128.95	898,600
2021-10-11	155.20	156.12	152.95	153.00	129.64	693,800
2021-10-08	155.58	156.96	154.43	154.58	130.97	1,032,200
2021-10-07	157.31	157.85	155.55	155.80	132.01	992,700
2021-10-06	154.94	157.52	154.35	157.34	132.38	1,181,800
2021-10-05	156.06	158.39	154.45	156.77	131.90	901,200
2021-10-04	155.53	158.01	154.35	155.52	130.85	1,324,000
2021-10-01	152.61	157.37	152.40	155.96	131.22	1,129,700
2021-09-30	154.40	154.40	151.40	151.47	127.44	1,037,500
2021-09-29	157.10	157.24	153.47	153.68	129.30	834,200
2021-09-28	159.19	160.32	155.34	155.87	131.14	1,369,800
2021-09-27	158.57	160.61	157.46	159.81	134.46	1,321,400
2021-09-24	160.04	160.94	157.25	158.70	133.53	1,313,500
2021-09-23	159.54	164.28	156.89	159.50	134.20	3,742,300
2021-09-22	147.80	151.49	147.36	150.32	126.47	1,647,000
2021-09-21	149.51	150.16	145.79	146.51	123.27	1,510,600
2021-09-20	146.05	148.89	145.54	148.69	125.10	1,588,600
2021-09-17	149.39	150.30	147.80	149.43	125.73	1,617,300
2021-09-16	149.25	151.04	148.58	150.30	126.46	825,400
2021-09-15	147.40	149.08	146.14	149.01	125.37	1,248,800
2021-09-14	151.04	151.04	147.50	148.62	125.04	1,055,200
2021-09-13	149.53	149.94	147.62	149.61	125.88	646,600
2021-09-10	149.65	150.18	147.89	148.66	125.08	855,900
2021-09-09	146.58	149.98	146.46	148.18	124.67	760,400
2021-09-08	147.34	148.46	146.01	147.27	123.91	1,648,500
2021-09-07	147.86	148.45	146.71	147.55	124.14	1,060,800
2021-09-03	149.99	150.80	147.61	148.05	124.56	1,103,500
2021-09-02	151.91	152.77	149.89	150.56	126.68	736,600
2021-09-01	151.27	151.39	148.79	151.17	127.19	830,800
2021-08-31	149.85	151.44	147.95	150.65	126.75	2,599,100
2021-08-30	152.93	152.93	148.76	149.85	126.08	1,227,000
2021-08-27	148.77	153.89	148.56	153.08	128.80	1,424,700
2021-08-26	149.66	150.67	147.76	148.47	124.92	1,409,200
2021-08-25	145.80	150.79	145.59	150.16	126.34	2,079,600
2021-08-24	142.90	146.59	142.90	145.87	122.73	1,810,100
2021-08-23	140.62	142.66	139.93	142.27	119.70	1,464,000
2021-08-20	136.63	139.65	135.78	139.31	117.21	1,314,500
2021-08-19	135.81	137.53	133.15	136.76	115.07	1,985,300
2021-08-18	136.00	138.67	134.51	137.01	115.28	1,207,300
2021-08-17	138.93	139.90	135.40	137.17	115.41	1,757,400
2021-08-16	140.89	141.05	138.56	140.22	117.98	1,445,500
2021-08-13	142.50	143.39	141.57	141.99	119.47	976,900
2021-08-12	141.13	142.06	139.81	141.96	119.44	1,005,400
2021-08-11	139.87	141.39	138.83	141.09	118.71	981,600
2021-08-10	138.50	140.67	137.61	140.22	117.98	1,439,700
2021-08-09	141.33	141.85	137.06	138.23	116.30	3,418,800
2021-08-06	145.67	147.00	143.44	144.70	121.75	1,927,900
2021-08-05	147.14	148.61	144.30	144.47	121.55	1,802,700
2021-08-04	145.64	148.32	145.40	146.40	123.18	1,053,700
2021-08-03	147.64	148.09	143.71	146.83	123.54	2,731,800
2021-08-02	147.05	149.82	146.50	147.71	124.28	1,538,800
2021-07-30	148.84	150.34	145.21	145.88	122.74	1,778,600
2021-07-29	148.96	150.71	148.67	150.23	126.40	1,591,900
2021-07-28	149.19	150.00	147.13	148.20	124.69	2,694,500
2021-07-27	146.43	149.56	145.94	149.51	125.79	1,974,500
2021-07-26	144.60	147.42	143.43	147.35	123.98	1,454,400
2021-07-23	146.45	146.79	143.70	144.52	121.59	1,562,400
2021-07-22	144.02	144.89	142.21	144.20	121.33	1,475,300
2021-07-21	143.55	146.13	143.55	145.00	122.00	1,339,600
2021-07-20	135.49	142.58	135.49	141.87	119.36	1,632,500

← NewerPage 22 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.