Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	137.53	138.90	133.44	134.82	113.43	2,554,800
2021-07-16	145.74	146.01	141.47	141.74	119.26	898,800
2021-07-15	146.44	147.00	142.51	144.81	121.84	1,581,100
2021-07-14	148.38	150.07	147.11	147.36	123.98	1,096,800
2021-07-13	149.00	149.53	147.12	147.40	124.02	1,115,900
2021-07-12	148.01	150.15	147.69	149.95	126.16	1,419,000
2021-07-09	145.49	148.74	145.26	148.58	125.01	1,132,300
2021-07-08	145.57	147.07	142.65	143.95	121.11	2,076,500
2021-07-07	147.92	150.20	147.92	148.79	124.26	2,676,000
2021-07-06	148.65	149.38	145.50	148.88	124.34	3,131,600
2021-07-02	147.00	148.62	147.00	148.13	123.71	1,078,800
2021-07-01	146.25	148.47	145.52	148.17	123.74	1,897,900
2021-06-30	143.01	146.06	143.01	145.99	121.92	2,642,000
2021-06-29	142.72	144.74	141.59	143.79	120.09	2,682,000
2021-06-28	144.75	145.00	139.42	141.82	118.44	2,004,400
2021-06-25	141.62	146.26	140.56	144.11	120.35	4,792,300
2021-06-24	138.07	141.33	136.55	139.85	116.80	2,380,900
2021-06-23	135.35	136.57	134.55	135.45	113.12	1,888,200
2021-06-22	134.86	136.15	133.71	135.60	113.25	2,276,800
2021-06-21	131.01	133.99	130.69	133.43	111.43	1,081,100
2021-06-18	130.00	131.81	128.59	130.10	108.65	2,127,400
2021-06-17	137.19	137.35	130.41	131.91	110.16	1,785,000
2021-06-16	136.61	137.13	133.83	136.46	113.96	1,538,700
2021-06-15	138.05	138.65	136.34	136.71	114.17	768,900
2021-06-14	139.05	140.65	137.02	137.50	114.83	804,800
2021-06-11	137.63	139.39	137.63	139.11	116.18	675,000
2021-06-10	138.72	139.67	135.66	136.90	114.33	938,700
2021-06-09	141.34	141.98	138.40	138.67	115.81	1,094,200
2021-06-08	137.83	142.01	137.83	140.76	117.56	1,148,900
2021-06-07	134.73	137.80	134.73	137.29	114.66	1,107,000
2021-06-04	135.06	135.50	132.90	134.15	112.04	1,778,300
2021-06-03	136.01	136.16	133.47	134.45	112.29	1,472,300
2021-06-02	137.03	137.51	135.51	136.57	114.06	1,712,600
2021-06-01	144.05	144.15	137.28	137.33	114.69	1,746,800
2021-05-28	142.09	143.31	140.57	143.23	119.62	1,043,400
2021-05-27	143.22	143.22	140.97	141.86	118.47	1,063,300
2021-05-26	140.82	142.72	140.82	141.60	118.26	1,000,000
2021-05-25	142.00	142.55	140.20	140.43	117.28	1,515,100
2021-05-24	141.93	142.59	140.81	141.36	118.06	1,011,200
2021-05-21	141.96	142.96	140.09	140.76	117.56	2,639,300
2021-05-20	140.02	141.69	139.65	141.12	117.86	1,765,400
2021-05-19	137.01	140.15	135.39	139.96	116.89	1,155,800
2021-05-18	138.92	141.83	137.93	139.64	116.62	1,157,300
2021-05-17	138.87	139.41	137.50	139.02	116.10	776,600
2021-05-14	135.79	140.15	135.72	139.52	116.52	1,149,000
2021-05-13	132.12	135.07	131.36	133.98	111.89	1,007,600
2021-05-12	136.36	136.99	131.28	131.88	110.14	2,106,500
2021-05-11	139.53	139.53	135.87	137.42	114.77	1,391,500
2021-05-10	142.50	143.10	140.53	140.69	117.50	1,082,800
2021-05-07	141.12	143.88	140.75	142.38	118.91	989,500
2021-05-06	143.91	144.20	139.94	141.75	118.38	1,132,700
2021-05-05	143.97	144.25	139.91	142.23	118.78	1,206,800
2021-05-04	144.30	144.30	142.07	143.75	120.05	1,432,700
2021-05-03	147.51	148.20	144.44	144.61	120.77	975,500
2021-04-30	146.36	147.64	144.95	146.72	122.53	1,132,600
2021-04-29	145.00	147.10	144.05	146.22	122.12	1,102,200
2021-04-28	143.20	144.71	141.83	143.87	120.15	873,100
2021-04-27	142.01	144.19	142.00	142.66	119.14	1,219,400
2021-04-26	145.17	145.78	141.76	142.14	118.71	1,229,300
2021-04-23	144.98	145.35	142.63	143.97	120.24	629,900

← NewerPage 23 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.