Darden Restaurants Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 168.86 | 169.44 | 166.33 | 166.78 | 156.87 | 1,978,800 |
| 2024-11-14 | 169.50 | 171.21 | 168.27 | 168.69 | 158.66 | 889,600 |
| 2024-11-13 | 167.62 | 170.81 | 166.75 | 169.68 | 159.59 | 1,311,700 |
| 2024-11-12 | 169.92 | 172.10 | 165.63 | 167.08 | 157.15 | 1,193,700 |
| 2024-11-11 | 169.47 | 171.66 | 168.69 | 169.25 | 159.19 | 1,327,300 |
| 2024-11-08 | 168.47 | 170.59 | 167.83 | 168.44 | 158.43 | 920,000 |
| 2024-11-07 | 170.56 | 170.80 | 167.80 | 168.48 | 158.47 | 1,056,400 |
| 2024-11-06 | 166.74 | 174.32 | 166.60 | 170.95 | 160.79 | 1,988,800 |
| 2024-11-05 | 159.05 | 161.85 | 157.94 | 161.38 | 151.79 | 1,041,100 |
| 2024-11-04 | 159.22 | 160.23 | 157.89 | 158.77 | 149.33 | 813,400 |
| 2024-11-01 | 160.33 | 161.04 | 159.48 | 159.65 | 150.16 | 747,700 |
| 2024-10-31 | 159.80 | 161.75 | 159.31 | 160.02 | 150.51 | 1,112,900 |
| 2024-10-30 | 162.81 | 163.53 | 159.78 | 160.21 | 150.69 | 761,600 |
| 2024-10-29 | 161.05 | 162.74 | 159.50 | 161.94 | 152.31 | 864,800 |
| 2024-10-28 | 162.01 | 163.00 | 160.22 | 162.20 | 152.56 | 937,100 |
| 2024-10-25 | 162.63 | 162.93 | 159.63 | 159.92 | 150.42 | 691,300 |
| 2024-10-24 | 163.28 | 163.81 | 161.57 | 162.57 | 152.91 | 788,800 |
| 2024-10-23 | 160.30 | 163.23 | 159.05 | 162.36 | 152.71 | 1,373,400 |
| 2024-10-22 | 162.34 | 162.34 | 160.39 | 161.12 | 151.54 | 774,300 |
| 2024-10-21 | 164.66 | 165.66 | 163.50 | 164.04 | 154.29 | 1,184,700 |
| 2024-10-18 | 164.85 | 164.85 | 163.03 | 164.59 | 154.81 | 723,400 |
| 2024-10-17 | 162.45 | 164.33 | 161.81 | 164.27 | 154.51 | 911,200 |
| 2024-10-16 | 160.09 | 163.13 | 159.82 | 162.93 | 153.25 | 1,127,400 |
| 2024-10-15 | 157.18 | 161.56 | 157.01 | 160.14 | 150.62 | 1,332,300 |
| 2024-10-14 | 156.43 | 157.55 | 155.90 | 156.94 | 147.61 | 989,600 |
| 2024-10-11 | 156.64 | 157.99 | 156.46 | 156.72 | 147.41 | 889,500 |
| 2024-10-10 | 156.78 | 157.85 | 155.18 | 155.93 | 146.66 | 931,200 |
| 2024-10-09 | 158.99 | 159.26 | 157.69 | 158.56 | 147.82 | 1,179,900 |
| 2024-10-08 | 161.34 | 161.34 | 158.82 | 159.13 | 148.35 | 1,024,100 |
| 2024-10-07 | 163.08 | 163.54 | 158.49 | 159.55 | 148.74 | 1,269,100 |
| 2024-10-04 | 163.15 | 164.86 | 163.10 | 164.84 | 153.67 | 1,039,300 |
| 2024-10-03 | 161.67 | 162.35 | 160.19 | 161.84 | 150.88 | 1,149,000 |
| 2024-10-02 | 162.73 | 163.35 | 160.80 | 162.70 | 151.68 | 1,371,300 |
| 2024-10-01 | 164.17 | 164.96 | 162.97 | 164.12 | 153.00 | 1,345,200 |
| 2024-09-30 | 166.83 | 167.31 | 163.17 | 164.13 | 153.01 | 1,357,300 |
| 2024-09-27 | 168.06 | 168.34 | 165.92 | 166.71 | 155.42 | 1,447,800 |
| 2024-09-26 | 168.88 | 169.53 | 167.16 | 167.95 | 156.57 | 1,301,500 |
| 2024-09-25 | 171.35 | 171.35 | 167.71 | 168.11 | 156.72 | 2,012,200 |
| 2024-09-24 | 173.00 | 173.75 | 171.02 | 171.11 | 159.52 | 1,219,300 |
| 2024-09-23 | 172.01 | 173.27 | 170.78 | 172.74 | 161.04 | 1,801,000 |
| 2024-09-20 | 172.67 | 172.67 | 169.00 | 170.17 | 158.64 | 2,870,800 |
| 2024-09-19 | 173.51 | 173.74 | 167.18 | 172.27 | 160.60 | 3,660,900 |
| 2024-09-18 | 162.33 | 162.49 | 158.98 | 159.14 | 148.36 | 1,256,300 |
| 2024-09-17 | 160.66 | 162.71 | 160.59 | 161.53 | 150.59 | 1,114,900 |
| 2024-09-16 | 161.31 | 162.54 | 159.70 | 160.14 | 149.29 | 1,430,400 |
| 2024-09-13 | 159.00 | 160.94 | 158.91 | 160.25 | 149.39 | 1,034,200 |
| 2024-09-12 | 157.90 | 159.20 | 156.47 | 158.51 | 147.77 | 592,700 |
| 2024-09-11 | 155.59 | 157.61 | 153.98 | 157.44 | 146.77 | 1,273,200 |
| 2024-09-10 | 156.97 | 157.80 | 155.01 | 155.61 | 145.07 | 841,900 |
| 2024-09-09 | 156.56 | 157.50 | 155.41 | 156.71 | 146.09 | 1,203,200 |
| 2024-09-06 | 158.98 | 160.64 | 156.95 | 157.43 | 146.77 | 1,150,700 |
| 2024-09-05 | 160.00 | 160.39 | 157.58 | 157.94 | 147.24 | 1,208,500 |
| 2024-09-04 | 158.24 | 159.75 | 158.00 | 159.35 | 148.56 | 1,002,700 |
| 2024-09-03 | 157.79 | 159.29 | 157.30 | 158.25 | 147.53 | 1,064,200 |
| 2024-08-30 | 156.88 | 158.65 | 156.88 | 158.15 | 147.44 | 1,103,500 |
| 2024-08-29 | 157.50 | 158.74 | 155.78 | 156.75 | 146.13 | 1,308,800 |
| 2024-08-28 | 156.13 | 157.89 | 155.64 | 156.96 | 146.33 | 1,275,000 |
| 2024-08-27 | 155.92 | 156.87 | 155.31 | 156.74 | 146.12 | 767,900 |
| 2024-08-26 | 154.39 | 157.11 | 154.39 | 156.20 | 145.62 | 962,700 |
| 2024-08-23 | 154.96 | 156.03 | 153.75 | 154.07 | 143.63 | 969,300 |
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.