Darden Restaurants Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	196.70	200.75	195.40	199.33	194.63	1,519,600
2026-01-28	200.94	201.52	195.96	196.50	191.87	886,600
2026-01-27	195.55	198.16	195.12	196.90	192.26	924,800
2026-01-26	205.00	205.26	194.52	196.43	191.80	1,894,300
2026-01-23	208.11	209.50	205.03	206.17	201.31	1,490,000
2026-01-22	208.59	209.22	205.02	205.16	200.33	894,800
2026-01-21	208.90	209.36	204.17	207.34	202.46	1,590,400
2026-01-20	213.65	214.97	207.63	208.88	203.96	2,076,500
2026-01-16	213.00	215.84	211.80	214.62	209.56	1,882,200
2026-01-15	208.40	215.15	208.16	214.33	209.28	2,091,700
2026-01-14	205.81	208.49	204.41	207.87	202.97	1,258,600
2026-01-13	208.13	210.56	205.53	206.55	201.68	1,945,000
2026-01-12	202.49	209.59	200.97	209.42	204.49	2,416,400
2026-01-09	200.54	203.68	198.75	202.36	197.59	1,971,900
2026-01-08	196.68	204.62	196.59	202.50	196.27	1,828,200
2026-01-07	201.17	203.25	199.38	199.77	193.62	2,424,800
2026-01-06	193.34	200.67	192.54	200.25	194.08	2,347,700
2026-01-05	186.81	193.01	186.81	192.66	186.73	2,074,000
2026-01-02	184.54	188.42	183.34	187.21	181.45	1,498,800
2025-12-31	184.65	185.86	183.74	184.02	178.35	1,227,000
2025-12-30	186.47	187.55	184.92	184.95	179.26	1,123,400
2025-12-29	187.00	188.81	186.60	186.91	181.16	1,280,900
2025-12-26	189.29	189.84	186.82	188.37	182.57	839,100
2025-12-24	187.00	190.68	186.41	189.91	184.06	768,500
2025-12-23	189.10	189.10	184.64	187.00	181.24	1,465,700
2025-12-22	189.29	191.34	187.10	189.26	183.43	2,001,800
2025-12-19	191.41	191.93	186.71	189.87	184.02	4,788,700
2025-12-18	198.00	198.00	187.26	192.88	186.94	4,743,900
2025-12-17	185.56	191.99	185.50	189.53	183.69	2,593,500
2025-12-16	185.94	187.25	184.35	185.53	179.82	1,918,400
2025-12-15	183.13	187.21	183.00	186.43	180.69	2,194,300
2025-12-12	183.28	186.70	181.46	182.28	176.67	1,585,300
2025-12-11	180.04	184.20	179.24	183.30	177.66	1,220,100
2025-12-10	177.99	180.10	177.47	179.12	173.61	1,018,800
2025-12-09	179.40	181.32	177.07	177.15	171.70	895,600
2025-12-08	178.73	180.90	177.10	179.89	174.35	1,246,200
2025-12-05	177.20	178.96	176.17	177.72	172.25	1,139,800
2025-12-04	178.03	178.73	175.06	176.26	170.83	1,031,800
2025-12-03	175.46	178.92	174.72	177.32	171.86	1,065,600
2025-12-02	175.64	175.93	174.08	174.64	169.26	1,849,800
2025-12-01	178.66	179.22	173.91	173.94	168.58	2,204,600
2025-11-28	179.58	180.92	179.44	179.58	174.05	387,000
2025-11-26	179.69	181.63	179.07	180.00	174.46	1,311,600
2025-11-25	174.36	179.52	174.16	179.28	173.76	1,563,200
2025-11-24	174.28	175.86	172.70	173.32	167.98	1,598,900
2025-11-21	169.95	175.38	169.53	174.72	169.34	2,204,000
2025-11-20	170.81	171.13	169.00	169.21	164.00	1,538,700
2025-11-19	171.29	172.38	169.98	170.00	164.77	1,017,000
2025-11-18	171.93	172.88	169.68	171.04	165.77	1,552,000
2025-11-17	174.95	175.56	171.50	171.79	166.50	1,353,500
2025-11-14	175.14	176.86	173.31	173.83	168.48	1,210,700
2025-11-13	175.54	178.64	174.99	175.42	170.02	1,495,300
2025-11-12	172.08	176.00	171.75	175.67	170.26	1,512,700
2025-11-11	173.66	174.12	170.64	171.59	166.31	1,702,100
2025-11-10	178.98	179.11	172.66	173.59	168.25	1,418,700
2025-11-07	177.24	180.12	176.86	178.06	172.58	1,224,500
2025-11-06	179.26	179.26	177.13	177.51	172.04	1,035,800
2025-11-05	180.05	182.02	178.95	180.10	174.56	1,126,100
2025-11-04	177.57	180.77	176.22	180.22	174.67	1,584,300
2025-11-03	179.63	180.12	173.53	177.57	172.10	1,965,900

← NewerPage 4 of 79 · 4,728 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.