Darden Restaurants Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	140.04	140.04	137.00	138.32	119.96	28
2021-11-26	143.24	143.24	137.63	140.52	121.87	108
2021-11-23	148.58	148.58	147.21	147.21	127.67	309
2021-11-19	142.41	142.92	141.96	142.32	123.43	65
2021-11-18	145.55	145.55	145.55	145.55	126.24	20
2021-11-17	146.62	147.52	146.62	146.71	127.24	20,745
2021-11-16	147.22	147.22	147.22	147.22	127.68	5
2021-11-15	147.70	147.77	147.01	147.69	128.09	13
2021-11-12	149.56	149.60	149.49	149.60	129.75	1,953
2021-11-11	151.94	151.94	151.23	151.23	131.16	1
2021-11-10	154.38	154.38	151.82	151.82	131.67	291
2021-11-09	154.29	154.62	154.07	154.62	134.10	1
2021-11-08	153.93	153.93	152.63	153.27	132.93	37
2021-11-05	153.01	154.95	151.89	154.90	134.34	301
2021-11-04	147.61	147.61	146.70	146.70	127.23	100
2021-11-03	144.59	144.59	144.59	144.59	125.40	1
2021-11-02	146.08	146.08	143.40	144.31	125.16	48
2021-11-01	144.73	147.36	144.73	147.36	127.80	173
2021-10-29	145.78	146.62	145.78	146.62	127.16	5
2021-10-28	144.57	144.57	143.14	143.14	124.14	420
2021-10-26	145.67	145.78	145.21	145.21	125.94	51
2021-10-25	145.74	145.74	143.67	144.09	124.97	4
2021-10-22	144.79	144.93	144.74	144.93	125.69	2
2021-10-21	144.87	144.87	144.84	144.84	125.62	230
2021-10-20	142.89	144.30	142.78	144.30	125.15	42
2021-10-18	148.62	148.62	147.60	148.05	128.40	1

← NewerPage 18 of 18 · 1,046 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.