Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	142.81	146.06	142.81	145.09	121.17	806,800
2021-04-21	143.28	144.00	141.84	142.90	119.34	1,271,000
2021-04-20	145.19	145.64	141.78	142.94	119.38	985,800
2021-04-19	147.26	147.60	145.27	145.96	121.90	1,467,000
2021-04-16	144.44	146.62	143.78	146.33	122.21	1,228,000
2021-04-15	145.04	145.14	142.53	143.17	119.57	1,456,300
2021-04-14	142.99	146.22	142.99	144.15	120.39	959,400
2021-04-13	143.00	143.98	141.20	143.05	119.47	1,293,500
2021-04-12	143.36	145.05	142.44	143.69	120.00	693,400
2021-04-09	146.20	146.46	142.14	143.10	119.51	1,340,300
2021-04-08	145.40	145.94	143.46	145.74	121.71	1,351,600
2021-04-07	143.55	146.49	143.55	145.75	120.99	2,209,900
2021-04-06	143.75	147.10	143.75	144.46	119.92	1,469,400
2021-04-05	146.00	147.12	143.66	144.11	119.63	1,338,800
2021-04-01	142.52	144.84	141.26	144.28	119.77	1,695,500
2021-03-31	146.00	146.33	141.85	142.00	117.87	1,556,300
2021-03-30	142.37	146.31	142.37	145.07	120.42	1,765,000
2021-03-29	148.09	149.73	142.09	143.72	119.30	2,589,100
2021-03-26	146.06	149.12	143.76	148.98	123.67	2,654,200
2021-03-25	140.00	146.19	134.19	144.90	120.28	6,563,000
2021-03-24	137.70	139.19	133.77	133.93	111.18	3,305,700
2021-03-23	135.45	138.18	135.00	136.75	113.52	2,797,300
2021-03-22	141.10	141.35	136.41	136.74	113.51	2,916,200
2021-03-19	140.20	140.87	138.16	139.79	116.04	3,096,500
2021-03-18	141.08	143.17	139.42	139.97	116.19	1,989,800
2021-03-17	140.50	141.82	139.72	141.25	117.25	1,554,000
2021-03-16	144.25	144.45	139.92	140.54	116.66	1,667,400
2021-03-15	146.57	147.93	143.90	146.24	121.39	1,124,400
2021-03-12	141.99	145.83	141.34	145.41	120.71	1,133,200
2021-03-11	143.07	144.22	140.48	141.04	117.08	1,316,600
2021-03-10	139.37	144.14	138.14	142.09	117.95	1,734,000
2021-03-09	143.99	144.25	138.97	139.32	115.65	1,399,700
2021-03-08	141.92	144.84	141.15	143.03	118.73	1,399,300
2021-03-05	137.94	140.98	134.04	140.66	116.76	1,253,900
2021-03-04	137.71	139.81	133.90	136.64	113.43	1,194,200
2021-03-03	139.11	141.76	137.85	138.03	114.58	1,207,200
2021-03-02	139.26	140.09	137.01	138.96	115.35	801,000
2021-03-01	139.12	140.50	137.51	139.02	115.40	1,332,700
2021-02-26	135.83	138.78	133.47	137.33	114.00	1,267,300
2021-02-25	139.09	139.32	134.19	136.00	112.89	1,078,900
2021-02-24	134.42	139.23	134.03	138.78	115.20	1,209,700
2021-02-23	134.85	135.70	131.06	134.31	111.49	1,150,700
2021-02-22	132.70	137.91	132.13	135.00	112.06	1,634,200
2021-02-19	130.99	134.39	129.30	134.01	111.24	1,676,300
2021-02-18	126.52	130.91	126.40	129.98	107.90	2,140,400
2021-02-17	128.11	128.92	126.82	128.27	106.48	888,100
2021-02-16	129.89	129.89	126.86	128.93	107.03	646,800
2021-02-12	129.23	129.48	127.36	128.45	106.63	576,900
2021-02-11	129.13	129.86	127.46	128.92	107.02	849,100
2021-02-10	129.27	131.02	128.18	128.98	107.07	853,200
2021-02-09	129.72	131.25	128.95	129.36	107.38	828,400
2021-02-08	132.54	132.97	128.86	130.27	108.14	1,036,400
2021-02-05	130.00	133.33	129.80	131.98	109.56	2,175,000
2021-02-04	126.47	129.64	126.09	128.69	106.83	1,596,100
2021-02-03	122.32	126.96	122.32	125.54	104.21	1,722,900
2021-02-02	120.52	123.69	120.05	122.82	101.95	1,206,700
2021-02-01	118.24	120.00	117.30	119.36	99.081	1,337,600
2021-01-29	118.08	120.96	116.62	116.89	97.031	2,575,000
2021-01-28	113.92	121.29	113.83	118.78	98.600	3,173,400
2021-01-27	116.63	117.23	110.89	112.10	93.055	3,004,500

← NewerPage 24 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.