Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 204.00 | 209.22 | 203.30 | 205.00 | 195.72 | 2,843,300 |
| 2025-05-12 | 202.60 | 205.95 | 201.40 | 203.85 | 194.62 | 3,983,700 |
| 2025-05-09 | 199.64 | 200.25 | 196.69 | 198.41 | 189.43 | 1,321,000 |
| 2025-05-08 | 200.91 | 201.20 | 198.93 | 199.00 | 189.99 | 1,428,500 |
| 2025-05-07 | 199.57 | 200.93 | 197.82 | 198.00 | 189.04 | 1,754,100 |
| 2025-05-06 | 200.69 | 201.26 | 198.47 | 198.50 | 189.52 | 877,400 |
| 2025-05-05 | 203.57 | 204.15 | 201.86 | 202.68 | 193.51 | 934,100 |
| 2025-05-02 | 202.44 | 204.12 | 201.36 | 203.89 | 194.66 | 820,200 |
| 2025-05-01 | 200.48 | 202.40 | 198.23 | 199.86 | 190.82 | 881,600 |
| 2025-04-30 | 197.63 | 201.51 | 194.97 | 200.64 | 191.56 | 1,155,400 |
| 2025-04-29 | 199.00 | 199.85 | 196.37 | 198.82 | 189.82 | 877,800 |
| 2025-04-28 | 199.48 | 200.93 | 197.45 | 200.37 | 191.30 | 979,400 |
| 2025-04-25 | 199.22 | 201.08 | 197.78 | 199.10 | 190.09 | 811,700 |
| 2025-04-24 | 200.73 | 200.73 | 197.52 | 200.44 | 191.37 | 935,600 |
| 2025-04-23 | 205.06 | 206.97 | 201.02 | 201.77 | 192.64 | 945,200 |
| 2025-04-22 | 199.03 | 202.82 | 197.79 | 202.65 | 193.48 | 935,500 |
| 2025-04-21 | 199.52 | 200.06 | 194.89 | 197.07 | 188.15 | 1,112,800 |
| 2025-04-17 | 198.70 | 202.96 | 197.27 | 200.22 | 191.16 | 928,600 |
| 2025-04-16 | 199.28 | 200.43 | 196.35 | 197.87 | 188.92 | 1,161,100 |
| 2025-04-15 | 199.35 | 202.21 | 198.42 | 199.56 | 190.53 | 1,105,600 |
| 2025-04-14 | 197.03 | 200.48 | 195.86 | 199.27 | 190.25 | 1,421,200 |
| 2025-04-11 | 192.00 | 196.77 | 189.32 | 194.47 | 185.67 | 1,109,100 |
| 2025-04-10 | 191.83 | 193.95 | 187.23 | 192.03 | 183.34 | 1,289,100 |
| 2025-04-09 | 183.30 | 198.65 | 181.00 | 196.35 | 186.13 | 2,018,200 |
| 2025-04-08 | 193.03 | 194.22 | 184.33 | 186.58 | 176.87 | 1,622,400 |
| 2025-04-07 | 186.50 | 194.81 | 181.03 | 188.98 | 179.14 | 2,115,500 |
| 2025-04-04 | 196.62 | 197.43 | 190.46 | 192.38 | 182.36 | 1,913,000 |
| 2025-04-03 | 203.40 | 204.68 | 198.32 | 200.68 | 190.23 | 2,082,800 |
| 2025-04-02 | 206.40 | 210.74 | 205.76 | 209.57 | 198.66 | 1,117,700 |
| 2025-04-01 | 206.94 | 209.77 | 204.51 | 209.54 | 198.63 | 986,600 |
| 2025-03-31 | 203.05 | 209.27 | 203.05 | 207.76 | 196.94 | 1,556,300 |
| 2025-03-28 | 207.56 | 207.56 | 203.25 | 205.13 | 194.45 | 798,200 |
| 2025-03-27 | 207.50 | 211.00 | 206.32 | 207.99 | 197.16 | 954,300 |
| 2025-03-26 | 208.25 | 209.03 | 205.99 | 207.45 | 196.65 | 941,800 |
| 2025-03-25 | 207.68 | 208.92 | 205.63 | 207.17 | 196.38 | 1,226,700 |
| 2025-03-24 | 202.75 | 210.47 | 202.34 | 208.56 | 197.70 | 2,129,600 |
| 2025-03-21 | 199.08 | 200.38 | 195.55 | 199.93 | 189.52 | 2,514,100 |
| 2025-03-20 | 198.41 | 203.47 | 195.59 | 199.01 | 188.65 | 3,178,800 |
| 2025-03-19 | 186.82 | 189.78 | 186.82 | 188.15 | 178.35 | 1,536,800 |
| 2025-03-18 | 186.50 | 188.57 | 185.79 | 188.07 | 178.28 | 1,192,700 |
| 2025-03-17 | 185.38 | 188.24 | 184.69 | 187.60 | 177.83 | 1,204,100 |
| 2025-03-14 | 182.37 | 186.53 | 180.22 | 185.99 | 176.31 | 1,047,400 |
| 2025-03-13 | 190.26 | 191.20 | 180.38 | 181.13 | 171.70 | 1,644,400 |
| 2025-03-12 | 189.46 | 191.11 | 185.31 | 189.82 | 179.94 | 1,245,300 |
| 2025-03-11 | 193.69 | 195.06 | 188.84 | 189.39 | 179.53 | 1,578,600 |
| 2025-03-10 | 194.11 | 197.35 | 193.15 | 195.52 | 185.34 | 1,368,000 |
| 2025-03-07 | 191.81 | 195.39 | 189.22 | 194.67 | 184.53 | 1,151,500 |
| 2025-03-06 | 192.88 | 195.11 | 191.63 | 192.31 | 182.30 | 944,000 |
| 2025-03-05 | 192.64 | 195.89 | 191.69 | 194.67 | 184.53 | 870,300 |
| 2025-03-04 | 194.43 | 195.70 | 192.30 | 192.72 | 182.69 | 1,241,600 |
| 2025-03-03 | 201.59 | 203.12 | 195.31 | 195.91 | 185.71 | 1,578,600 |
| 2025-02-28 | 195.31 | 200.78 | 195.31 | 200.46 | 190.02 | 1,132,700 |
| 2025-02-27 | 194.89 | 196.34 | 193.12 | 194.92 | 184.77 | 1,257,400 |
| 2025-02-26 | 198.23 | 198.23 | 192.38 | 194.04 | 183.94 | 1,212,600 |
| 2025-02-25 | 194.94 | 198.65 | 194.94 | 197.69 | 187.40 | 1,383,800 |
| 2025-02-24 | 191.93 | 195.39 | 190.85 | 194.94 | 184.79 | 1,300,800 |
| 2025-02-21 | 195.18 | 195.50 | 190.06 | 191.21 | 181.25 | 1,385,000 |
| 2025-02-20 | 195.84 | 197.50 | 193.24 | 195.10 | 184.94 | 1,133,500 |
| 2025-02-19 | 198.60 | 199.18 | 195.58 | 196.85 | 186.60 | 1,551,600 |
| 2025-02-18 | 191.06 | 200.66 | 190.68 | 200.40 | 189.97 | 1,928,500 |
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.