Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	200.93	202.08	198.00	198.70	195.51	892,600
2026-04-24	201.04	202.84	199.45	201.06	197.84	909,800
2026-04-23	201.39	204.55	200.34	202.34	199.10	1,763,400
2026-04-22	197.19	200.09	197.12	199.73	196.53	1,271,600
2026-04-21	202.38	202.38	196.02	196.95	193.79	885,300
2026-04-20	200.33	202.77	199.12	201.85	198.61	938,800
2026-04-17	198.66	203.90	198.23	201.07	197.85	1,062,400
2026-04-16	199.36	200.45	195.71	196.66	193.51	1,218,900
2026-04-15	197.95	202.30	196.73	199.68	196.48	1,564,800
2026-04-14	191.45	198.67	191.45	197.98	194.81	1,817,300
2026-04-13	191.38	191.92	186.91	191.89	188.81	1,583,400
2026-04-10	194.68	196.05	191.41	192.39	189.30	1,235,400
2026-04-09	195.29	198.09	194.66	196.34	191.72	1,231,700
2026-04-08	194.59	198.52	193.99	195.65	191.04	1,936,200
2026-04-07	196.17	197.31	190.32	190.63	186.14	1,162,100
2026-04-06	195.04	196.60	194.45	196.57	191.94	966,900
2026-04-02	191.68	197.04	190.22	196.33	191.71	1,255,100
2026-04-01	195.75	197.28	193.04	193.06	188.51	1,376,800
2026-03-31	197.20	198.61	193.25	196.04	191.42	1,132,700
2026-03-30	193.43	195.92	192.38	195.05	190.46	1,122,300
2026-03-27	198.00	199.00	191.68	192.49	187.96	1,452,100
2026-03-26	200.89	202.63	197.93	198.87	194.19	901,400
2026-03-25	199.96	201.77	196.08	201.66	196.91	1,287,000
2026-03-24	195.06	201.30	194.38	200.52	195.80	1,709,600
2026-03-23	206.06	206.76	195.84	195.97	191.35	1,776,300
2026-03-20	205.13	208.00	201.78	203.05	198.27	5,472,500
2026-03-19	195.72	206.75	195.69	204.42	199.61	3,293,900
2026-03-18	202.46	204.00	199.34	200.71	195.98	2,157,000
2026-03-17	207.97	210.98	203.73	203.86	199.06	1,732,500
2026-03-16	205.44	207.80	203.95	206.69	201.82	1,694,100
2026-03-13	201.41	203.92	199.96	202.37	197.60	1,114,800
2026-03-12	201.44	203.14	198.23	198.43	193.76	1,327,400
2026-03-11	203.22	207.52	202.04	203.44	198.65	1,275,000
2026-03-10	199.37	204.83	199.07	203.47	198.68	1,064,000
2026-03-09	199.11	201.89	194.26	201.64	196.89	2,056,700
2026-03-06	203.73	203.82	198.10	203.18	198.39	1,252,200
2026-03-05	201.06	208.53	201.06	206.21	201.35	1,787,200
2026-03-04	211.50	211.50	202.50	203.41	198.62	1,745,200
2026-03-03	205.99	211.15	202.99	210.60	205.64	723,900
2026-03-02	212.94	212.94	208.35	209.87	204.93	962,700
2026-02-27	212.96	214.31	209.94	213.85	208.81	1,177,300
2026-02-26	213.52	216.13	212.61	214.83	209.77	917,900
2026-02-25	214.97	215.68	210.17	212.06	207.07	1,024,800
2026-02-24	213.51	216.23	213.51	213.92	208.88	937,800
2026-02-23	216.86	218.40	211.10	214.26	209.21	1,102,900
2026-02-20	214.04	218.13	212.63	217.27	212.15	986,800
2026-02-19	214.04	215.25	211.26	212.98	207.96	1,321,600
2026-02-18	216.52	220.65	216.37	216.41	211.31	1,104,400
2026-02-17	214.32	219.14	212.84	218.66	213.51	1,313,600
2026-02-13	212.69	215.03	210.45	211.50	206.52	969,100
2026-02-12	214.04	217.14	212.47	212.86	207.85	1,060,300
2026-02-11	210.48	213.17	208.13	212.79	207.78	1,178,000
2026-02-10	215.08	217.44	210.22	210.24	205.29	1,372,800
2026-02-09	216.30	219.98	214.24	218.01	212.87	1,239,000
2026-02-06	214.38	220.45	214.38	216.27	211.18	1,407,600
2026-02-05	212.61	216.91	211.63	213.56	208.53	1,862,700
2026-02-04	206.19	213.23	206.19	212.22	207.22	1,684,100
2026-02-03	200.28	205.92	198.17	205.49	200.65	1,449,600
2026-02-02	201.34	201.34	197.32	200.90	196.17	1,401,700
2026-01-30	198.91	199.74	195.51	199.35	194.65	1,408,500

← NewerPage 3 of 21 · 1,255 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.