Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 194.08 | 194.08 | 190.22 | 191.19 | 181.24 | 1,149,000 |
| 2025-02-13 | 195.33 | 196.31 | 192.62 | 193.46 | 183.39 | 908,300 |
| 2025-02-12 | 193.37 | 195.47 | 192.08 | 194.81 | 184.67 | 798,000 |
| 2025-02-11 | 193.06 | 194.92 | 192.14 | 194.17 | 184.06 | 895,500 |
| 2025-02-10 | 198.15 | 198.27 | 193.75 | 195.31 | 185.14 | 882,900 |
| 2025-02-07 | 199.64 | 200.01 | 197.04 | 197.22 | 186.95 | 775,300 |
| 2025-02-06 | 201.42 | 201.94 | 199.08 | 200.43 | 189.99 | 733,100 |
| 2025-02-05 | 199.65 | 201.09 | 196.54 | 200.42 | 189.99 | 974,300 |
| 2025-02-04 | 199.32 | 200.90 | 197.24 | 199.56 | 189.17 | 868,400 |
| 2025-02-03 | 192.51 | 199.95 | 191.74 | 198.67 | 188.33 | 1,324,400 |
| 2025-01-31 | 195.14 | 196.80 | 195.01 | 195.24 | 185.08 | 1,508,600 |
| 2025-01-30 | 194.60 | 196.65 | 194.09 | 196.19 | 185.98 | 769,600 |
| 2025-01-29 | 193.59 | 194.85 | 192.52 | 193.80 | 183.71 | 857,500 |
| 2025-01-28 | 191.83 | 194.70 | 191.48 | 192.40 | 182.38 | 931,900 |
| 2025-01-27 | 188.00 | 193.13 | 188.00 | 192.62 | 182.59 | 1,353,700 |
| 2025-01-24 | 184.80 | 188.51 | 184.02 | 187.61 | 177.84 | 1,304,800 |
| 2025-01-23 | 185.09 | 186.44 | 183.55 | 186.17 | 176.48 | 968,000 |
| 2025-01-22 | 186.65 | 187.66 | 184.97 | 185.65 | 175.98 | 1,047,000 |
| 2025-01-21 | 182.46 | 187.81 | 182.38 | 186.49 | 176.78 | 1,839,200 |
| 2025-01-17 | 182.01 | 183.14 | 181.01 | 181.75 | 172.29 | 940,500 |
| 2025-01-16 | 180.70 | 182.43 | 179.86 | 181.06 | 171.63 | 763,300 |
| 2025-01-15 | 184.53 | 185.04 | 180.79 | 180.83 | 171.42 | 880,200 |
| 2025-01-14 | 184.09 | 185.28 | 181.97 | 182.04 | 172.56 | 1,228,100 |
| 2025-01-13 | 179.70 | 182.89 | 179.00 | 182.77 | 173.25 | 1,091,100 |
| 2025-01-10 | 180.39 | 182.54 | 179.15 | 180.02 | 170.65 | 1,293,300 |
| 2025-01-08 | 183.22 | 185.45 | 181.92 | 183.73 | 172.81 | 1,122,200 |
| 2025-01-07 | 185.35 | 186.28 | 183.68 | 184.34 | 173.38 | 1,145,600 |
| 2025-01-06 | 187.10 | 187.72 | 183.53 | 183.96 | 173.03 | 1,670,900 |
| 2025-01-03 | 186.93 | 188.21 | 185.92 | 187.72 | 176.56 | 1,129,400 |
| 2025-01-02 | 188.47 | 188.52 | 184.88 | 186.51 | 175.42 | 872,600 |
| 2024-12-31 | 187.02 | 188.46 | 185.90 | 186.69 | 175.59 | 834,100 |
| 2024-12-30 | 185.43 | 187.83 | 184.85 | 186.77 | 175.67 | 928,900 |
| 2024-12-27 | 187.17 | 189.18 | 186.84 | 187.58 | 176.43 | 872,800 |
| 2024-12-26 | 186.00 | 188.95 | 185.01 | 188.66 | 177.45 | 1,209,700 |
| 2024-12-24 | 185.67 | 186.79 | 183.34 | 186.65 | 175.56 | 626,800 |
| 2024-12-23 | 187.95 | 188.48 | 180.48 | 184.79 | 173.81 | 2,049,000 |
| 2024-12-20 | 183.37 | 188.88 | 181.08 | 187.59 | 176.44 | 4,153,200 |
| 2024-12-19 | 177.72 | 188.82 | 176.84 | 183.44 | 172.54 | 4,765,800 |
| 2024-12-18 | 164.99 | 165.99 | 159.67 | 159.87 | 150.37 | 2,673,000 |
| 2024-12-17 | 167.44 | 168.93 | 164.24 | 165.46 | 155.63 | 2,161,900 |
| 2024-12-16 | 166.51 | 171.61 | 166.51 | 167.57 | 157.61 | 1,809,800 |
| 2024-12-13 | 165.20 | 166.99 | 164.39 | 166.69 | 156.78 | 1,472,700 |
| 2024-12-12 | 167.65 | 168.80 | 164.38 | 164.99 | 155.18 | 1,512,200 |
| 2024-12-11 | 169.19 | 169.87 | 167.62 | 167.83 | 157.85 | 809,900 |
| 2024-12-10 | 168.06 | 170.85 | 165.01 | 168.31 | 158.31 | 1,284,300 |
| 2024-12-09 | 169.25 | 169.78 | 166.15 | 168.64 | 158.62 | 1,376,400 |
| 2024-12-06 | 172.47 | 173.05 | 169.58 | 169.75 | 159.66 | 1,112,500 |
| 2024-12-05 | 171.74 | 173.14 | 171.16 | 171.17 | 161.00 | 716,100 |
| 2024-12-04 | 170.70 | 171.75 | 170.16 | 171.22 | 161.04 | 768,200 |
| 2024-12-03 | 171.61 | 172.08 | 169.95 | 170.77 | 160.62 | 953,400 |
| 2024-12-02 | 175.73 | 175.73 | 171.80 | 172.00 | 161.78 | 1,148,700 |
| 2024-11-29 | 175.13 | 177.67 | 174.82 | 176.27 | 165.79 | 541,700 |
| 2024-11-27 | 174.32 | 176.91 | 174.32 | 174.98 | 164.58 | 714,200 |
| 2024-11-26 | 174.33 | 175.07 | 171.32 | 173.85 | 163.52 | 996,200 |
| 2024-11-25 | 170.85 | 177.58 | 170.85 | 175.22 | 164.81 | 1,920,800 |
| 2024-11-22 | 164.36 | 168.47 | 163.82 | 167.69 | 157.72 | 1,270,800 |
| 2024-11-21 | 161.95 | 164.80 | 161.31 | 164.56 | 154.78 | 1,253,000 |
| 2024-11-20 | 160.06 | 163.06 | 159.40 | 162.59 | 152.93 | 1,473,100 |
| 2024-11-19 | 162.25 | 163.66 | 160.32 | 160.85 | 151.29 | 1,279,100 |
| 2024-11-18 | 166.95 | 168.19 | 163.90 | 164.45 | 154.68 | 1,112,100 |
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.