Darden Restaurants, Inc. ( DRI) - Price History
Monthly price history for DRI (Darden Restaurants, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $209.82 | $209.82 |
| August 2026 | $214.26 | $214.26 |
| July 2026 | $203.58 | $203.58 |
| June 2026 | $204.36 | $206.01 |
| May 2026 | $202.27 | $203.91 |
| April 2026 | $198.95 | $200.56 |
| March 2026 | $192.98 | $196.04 |
| February 2026 | $210.51 | $213.85 |
| January 2026 | $196.24 | $199.35 |
| December 2025 | $179.81 | $184.02 |
| November 2025 | $175.47 | $179.58 |
| October 2025 | $176.03 | $180.15 |
| September 2025 | $184.51 | $190.36 |
| August 2025 | $200.58 | $206.94 |
| July 2025 | $195.47 | $201.67 |
| June 2025 | $209.80 | $217.97 |
| May 2025 | $206.18 | $214.21 |
| April 2025 | $193.12 | $200.64 |
| March 2025 | $198.55 | $207.76 |
| February 2025 | $191.57 | $200.46 |
| January 2025 | $186.58 | $195.24 |
| December 2024 | $177.02 | $186.69 |
| November 2024 | $167.14 | $176.27 |
| October 2024 | $151.74 | $160.02 |
| September 2024 | $154.26 | $164.13 |
| August 2024 | $148.64 | $158.15 |
| July 2024 | $137.49 | $146.29 |
| June 2024 | $140.80 | $151.32 |
| May 2024 | $139.93 | $150.39 |
| April 2024 | $142.74 | $153.41 |
| March 2024 | $154.24 | $167.15 |
| February 2024 | $157.52 | $170.71 |
| January 2024 | $150.02 | $162.58 |
| December 2023 | $150.40 | $164.30 |
| November 2023 | $143.23 | $156.47 |
| October 2023 | $133.22 | $145.53 |
| September 2023 | $129.88 | $143.22 |
| August 2023 | $141.03 | $155.51 |
| July 2023 | $153.19 | $168.92 |
| June 2023 | $150.31 | $167.08 |
| May 2023 | $142.61 | $158.52 |
| April 2023 | $136.68 | $151.93 |
| March 2023 | $138.49 | $155.16 |
| February 2023 | $127.62 | $142.99 |
| January 2023 | $132.07 | $147.97 |
| December 2022 | $122.45 | $138.33 |
| November 2022 | $130.11 | $146.99 |
| October 2022 | $126.71 | $143.14 |
| September 2022 | $110.80 | $126.32 |
| August 2022 | $108.51 | $123.71 |
| July 2022 | $109.20 | $124.49 |
| June 2022 | $98.19 | $113.12 |
| May 2022 | $108.51 | $125 |
| April 2022 | $114.35 | $131.73 |
| March 2022 | $114.42 | $132.95 |
| February 2022 | $124.98 | $145.22 |
| January 2022 | $120.37 | $139.87 |
| December 2021 | $128.68 | $150.64 |
| November 2021 | $117.84 | $137.95 |
| October 2021 | $123.12 | $144.14 |
| September 2021 | $128.48 | $151.47 |
| August 2021 | $127.78 | $150.65 |
| July 2021 | $123.74 | $145.88 |
| June 2021 | $122.92 | $145.99 |
| May 2021 | $120.59 | $143.23 |
| April 2021 | $123.53 | $146.72 |
| March 2021 | $118.84 | $142 |
| February 2021 | $114.93 | $137.33 |
| January 2021 | $97.82 | $116.89 |
| December 2020 | $99.38 | $119.12 |
| November 2020 | $90.09 | $107.98 |
| October 2020 | $76.69 | $91.92 |
| September 2020 | $83.80 | $100.74 |
| August 2020 | $72.10 | $86.67 |
| July 2020 | $63.14 | $75.90 |
| June 2020 | $63.03 | $75.77 |
| May 2020 | $63.94 | $76.86 |
| April 2020 | $61.38 | $73.79 |
| March 2020 | $45.30 | $54.46 |
| February 2020 | $81.10 | $97.50 |
| January 2020 | $96.85 | $116.43 |
| December 2019 | $89.98 | $109.01 |
| November 2019 | $97.76 | $118.44 |
| October 2019 | $92.67 | $112.27 |
| September 2019 | $96.83 | $118.22 |
| August 2019 | $99.09 | $120.98 |
| July 2019 | $99.56 | $121.56 |
| June 2019 | $99 | $121.73 |
| May 2019 | $94.60 | $116.32 |
| April 2019 | $95.64 | $117.60 |
| March 2019 | $98.17 | $121.47 |
| February 2019 | $90.60 | $112.11 |
| January 2019 | $84.80 | $104.93 |
| December 2018 | $80.13 | $99.86 |
| November 2018 | $88.70 | $110.54 |
| October 2018 | $85.50 | $106.55 |
| September 2018 | $88.60 | $111.19 |
| August 2018 | $92.47 | $116.04 |
| July 2018 | $85.22 | $106.94 |
| June 2018 | $84.74 | $107.06 |
| May 2018 | $69.18 | $87.41 |
| April 2018 | $73.50 | $92.86 |
| March 2018 | $66.98 | $85.25 |
| February 2018 | $72.44 | $92.19 |
| January 2018 | $75.31 | $95.85 |
| December 2017 | $74.97 | $96.02 |
| November 2017 | $65.83 | $84.32 |
| October 2017 | $64.23 | $82.27 |
| September 2017 | $61.02 | $78.78 |
| August 2017 | $63.58 | $82.09 |
| July 2017 | $64.97 | $83.88 |
| June 2017 | $69.56 | $90.44 |
| May 2017 | $68.40 | $88.93 |
| April 2017 | $65.52 | $85.19 |
| March 2017 | $63.92 | $83.67 |
| February 2017 | $57.05 | $74.68 |
| January 2017 | $55.98 | $73.28 |
| December 2016 | $55.12 | $72.72 |
| November 2016 | $55.56 | $73.30 |
| October 2016 | $49.11 | $64.79 |
| September 2016 | $46.06 | $61.32 |
| August 2016 | $46.30 | $61.64 |
| July 2016 | $46.24 | $61.56 |
| June 2016 | $47.15 | $63.34 |
| May 2016 | $50.49 | $67.83 |
| April 2016 | $46.34 | $62.25 |
| March 2016 | $48.97 | $66.30 |
| February 2016 | $47.19 | $63.88 |
| January 2016 | $46.58 | $63.06 |
| December 2015 | $46.64 | $63.64 |
| November 2015 | $41.17 | $56.17 |
| October 2015 | $40.55 | $61.89 |
| September 2015 | $44.54 | $68.54 |
| August 2015 | $44.20 | $68.01 |
| July 2015 | $47.93 | $73.76 |
| June 2015 | $45.84 | $71.08 |
| May 2015 | $42.26 | $65.54 |
| April 2015 | $41.12 | $63.77 |
| March 2015 | $44.34 | $69.34 |
| February 2015 | $40.93 | $64 |
| January 2015 | $39.25 | $61.38 |
| December 2014 | $37.14 | $58.63 |
| November 2014 | $36.10 | $56.99 |
| October 2014 | $32.80 | $51.78 |
| September 2014 | $32.24 | $51.46 |
| August 2014 | $29.65 | $47.32 |
| July 2014 | $29.29 | $46.75 |
| June 2014 | $28.64 | $46.27 |
| May 2014 | $31.03 | $50.12 |
| April 2014 | $30.77 | $49.71 |
| March 2014 | $31.08 | $50.76 |
| February 2014 | $31.26 | $51.06 |
| January 2014 | $30.27 | $49.44 |
| December 2013 | $32.94 | $54.37 |
| November 2013 | $32.31 | $53.33 |
| October 2013 | $31.22 | $51.53 |
| September 2013 | $27.71 | $46.29 |
| August 2013 | $27.66 | $46.21 |
| July 2013 | $29.36 | $49.05 |
| June 2013 | $29.90 | $50.48 |
| May 2013 | $30.68 | $51.80 |
| April 2013 | $30.58 | $51.63 |
| March 2013 | $30.30 | $51.68 |
| February 2013 | $27.13 | $46.27 |
| January 2013 | $27.26 | $46.50 |
| December 2012 | $26.14 | $45.07 |
| November 2012 | $30.67 | $52.88 |
| October 2012 | $30.52 | $52.62 |
| September 2012 | $32.05 | $55.75 |
| August 2012 | $29.86 | $51.95 |
| July 2012 | $29.42 | $51.18 |
| June 2012 | $28.82 | $50.63 |
| May 2012 | $29.45 | $51.73 |
| April 2012 | $28.51 | $50.08 |
| March 2012 | $28.87 | $51.16 |
| February 2012 | $28.78 | $50.99 |
| January 2012 | $25.89 | $45.87 |
| December 2011 | $25.48 | $45.58 |
| November 2011 | $26.67 | $47.71 |
| October 2011 | $26.77 | $47.88 |
| September 2011 | $23.66 | $42.75 |
| August 2011 | $26.62 | $48.10 |
| July 2011 | $28.12 | $50.80 |
| June 2011 | $27.32 | $49.76 |
| May 2011 | $27.81 | $50.65 |
| April 2011 | $25.79 | $46.97 |
| March 2011 | $26.80 | $49.13 |
| February 2011 | $25.70 | $47.13 |
| January 2011 | $25.69 | $47.11 |
| December 2010 | $25.15 | $46.44 |
| November 2010 | $26.51 | $48.95 |
| October 2010 | $24.76 | $45.71 |
| September 2010 | $23 | $42.78 |
| August 2010 | $22.18 | $41.26 |
| July 2010 | $22.52 | $41.89 |
| June 2010 | $20.71 | $38.85 |
| May 2010 | $22.87 | $42.90 |
| April 2010 | $23.86 | $44.75 |
| March 2010 | $23.61 | $44.54 |
| February 2010 | $21.50 | $40.55 |
| January 2010 | $19.60 | $36.96 |
| December 2009 | $18.46 | $35.07 |
| November 2009 | $16.54 | $31.43 |
| October 2009 | $15.95 | $30.31 |
| September 2009 | $17.83 | $34.13 |
| August 2009 | $17.20 | $32.93 |
| July 2009 | $16.92 | $32.39 |
| June 2009 | $17.10 | $32.98 |
| May 2009 | $18.75 | $36.17 |
| April 2009 | $19.16 | $36.97 |
| March 2009 | $17.66 | $34.26 |
| February 2009 | $13.99 | $27.14 |
| January 2009 | $13.52 | $26.22 |
| December 2008 | $14.42 | $28.18 |
| November 2008 | $9.36 | $18.29 |
| October 2008 | $11.35 | $22.17 |
| September 2008 | $14.54 | $28.63 |
| August 2008 | $14.88 | $29.29 |
| July 2008 | $16.54 | $32.57 |
| June 2008 | $16.12 | $31.94 |
| May 2008 | $17.28 | $34.25 |
| April 2008 | $17.95 | $35.58 |
| March 2008 | $16.34 | $32.55 |
| February 2008 | $15.48 | $30.83 |
| January 2008 | $14.22 | $28.33 |
| December 2007 | $13.81 | $27.71 |
| November 2007 | $19.83 | $39.79 |
| October 2007 | $21.43 | $43 |
| September 2007 | $20.77 | $41.86 |
| August 2007 | $20.64 | $41.60 |
| July 2007 | $21.13 | $42.57 |
| June 2007 | $21.74 | $43.99 |
| May 2007 | $22.52 | $45.57 |
| April 2007 | $20.50 | $41.48 |
| March 2007 | $20.25 | $41.19 |
| February 2007 | $20.15 | $40.99 |
| January 2007 | $19.24 | $39.14 |
| December 2006 | $19.74 | $40.17 |
| November 2006 | $19.74 | $40.15 |
| October 2006 | $20.60 | $41.90 |
| September 2006 | $20.88 | $42.47 |
| August 2006 | $17.40 | $35.40 |
| July 2006 | $16.61 | $33.80 |
| June 2006 | $19.37 | $39.40 |
| May 2006 | $17.40 | $35.41 |
| April 2006 | $19.46 | $39.60 |
| March 2006 | $20.07 | $41.03 |
| February 2006 | $20.51 | $41.94 |
| January 2006 | $19.89 | $40.66 |
| December 2005 | $19.02 | $38.88 |
| November 2005 | $17.50 | $35.78 |
| October 2005 | $15.86 | $32.42 |
| September 2005 | $14.76 | $30.37 |
| August 2005 | $15.26 | $31.41 |
| July 2005 | $16.86 | $34.70 |
| June 2005 | $16.02 | $32.98 |
| May 2005 | $15.78 | $32.48 |
| April 2005 | $14.58 | $30 |
| March 2005 | $14.89 | $30.68 |
| February 2005 | $13 | $26.80 |
| January 2005 | $14.34 | $29.56 |
| December 2004 | $13.46 | $27.74 |
| November 2004 | $13.23 | $27.26 |
| October 2004 | $11.89 | $24.50 |
| September 2004 | $11.30 | $23.32 |
| August 2004 | $10.18 | $21.01 |
| July 2004 | $10.33 | $21.33 |
| June 2004 | $9.96 | $20.55 |
| May 2004 | $10.90 | $22.50 |
| April 2004 | $10.98 | $22.66 |
| March 2004 | $11.99 | $24.79 |
| February 2004 | $11.80 | $24.40 |
| January 2004 | $9.67 | $20 |
| December 2003 | $10.18 | $21.04 |
| November 2003 | $10.02 | $20.71 |
| October 2003 | $10.13 | $20.95 |
| September 2003 | $9.17 | $19 |
| August 2003 | $10.52 | $21.80 |
| July 2003 | $9.03 | $18.71 |
| June 2003 | $9.16 | $18.98 |
| May 2003 | $9.56 | $19.81 |
| April 2003 | $8.45 | $17.51 |
| March 2003 | $8.60 | $17.85 |
| February 2003 | $8.58 | $17.81 |
| January 2003 | $10.45 | $21.70 |
| December 2002 | $9.85 | $20.45 |
| November 2002 | $10.42 | $21.63 |
| October 2002 | $9.14 | $18.98 |
| September 2002 | $11.65 | $24.24 |
| August 2002 | $12.32 | $25.63 |
| July 2002 | $11.16 | $23.22 |
| June 2002 | $11.87 | $24.70 |
| May 2002 | $12.08 | $25.13 |
| April 2002 | $12.79 | $39.90 |
| March 2002 | $12.99 | $40.59 |
| February 2002 | $13.54 | $42.28 |
| January 2002 | $13.19 | $41.20 |
| December 2001 | $11.33 | $35.40 |
| November 2001 | $9.84 | $30.74 |
| October 2001 | $10.25 | $32.02 |
| September 2001 | $8.39 | $26.25 |
| August 2001 | $9.15 | $28.62 |
| July 2001 | $9.56 | $29.90 |
| June 2001 | $8.92 | $27.90 |
| May 2001 | $8.92 | $27.90 |
| April 2001 | $8.73 | $27.31 |
| March 2001 | $7.58 | $23.75 |
| February 2001 | $6.94 | $21.73 |
| January 2001 | $6.90 | $21.61 |
| December 2000 | $7.30 | $22.88 |
| November 2000 | $8.42 | $26.38 |
| October 2000 | $7.18 | $22.50 |
| September 2000 | $6.63 | $20.81 |
| August 2000 | $5.64 | $17.70 |
| July 2000 | $5.20 | $16.31 |
| June 2000 | $5.18 | $16.25 |
| May 2000 | $5.48 | $17.19 |
| April 2000 | $5.89 | $18.50 |
| March 2000 | $5.66 | $17.81 |
| February 2000 | $4.19 | $13.19 |
| January 2000 | $5.05 | $15.88 |
| December 1999 | $5.76 | $18.12 |
| November 1999 | $5.66 | $17.81 |
| October 1999 | $6.06 | $19.06 |
| September 1999 | $6.21 | $19.56 |
| August 1999 | $4.96 | $15.62 |
| July 1999 | $6.92 | $21.81 |
| June 1999 | $6.92 | $21.81 |
| May 1999 | $6.76 | $21.31 |
| April 1999 | $7.08 | $22.31 |
| March 1999 | $6.54 | $20.62 |
| February 1999 | $6.97 | $22 |
| January 1999 | $5.94 | $18.75 |
| December 1998 | $5.70 | $18 |
| November 1998 | $5.01 | $15.81 |
| October 1998 | $5.23 | $16.50 |
| September 1998 | $5.06 | $16 |
| August 1998 | $4.90 | $15.50 |
| July 1998 | $5.47 | $17.31 |
| June 1998 | $5.02 | $15.88 |
| May 1998 | $4.88 | $15.44 |
| April 1998 | $5.06 | $16 |
| March 1998 | $4.91 | $15.56 |
| February 1998 | $4.26 | $13.50 |
| January 1998 | $4.02 | $12.75 |
| December 1997 | $3.94 | $12.50 |
| November 1997 | $3.74 | $11.88 |
| October 1997 | $3.59 | $11.38 |
| September 1997 | $3.63 | $11.56 |
| August 1997 | $3.16 | $10.06 |
| July 1997 | $3 | $9.56 |
| June 1997 | $2.85 | $9.06 |
| May 1997 | $2.63 | $8.38 |
| April 1997 | $2.44 | $7.75 |
| March 1997 | $2.46 | $7.88 |
| February 1997 | $2.27 | $7.25 |
| January 1997 | $2.27 | $7.25 |
| December 1996 | $2.74 | $8.75 |
| November 1996 | $2.70 | $8.62 |
| October 1996 | $2.62 | $8.38 |
| September 1996 | $2.68 | $8.62 |
| August 1996 | $2.49 | $8 |
| July 1996 | $2.45 | $7.88 |
| June 1996 | $3.34 | $10.75 |
| May 1996 | $3.69 | $11.88 |
| April 1996 | $4.28 | $13.75 |
| March 1996 | $4.19 | $13.50 |
| February 1996 | $3.84 | $12.38 |
| January 1996 | $3.57 | $11.50 |
| December 1995 | $3.69 | $11.88 |
| November 1995 | $3.57 | $11.50 |
| October 1995 | $3.53 | $11.38 |
| September 1995 | $3.56 | $11.50 |
| August 1995 | $3.17 | $10.25 |
| July 1995 | $3.37 | $10.88 |
| June 1995 | $3.37 | $10.88 |
| May 1995 | $3.40 | $11 |
DRI
Price: $209.82
52 week price:
Dividend Yield: 2.82%
5-year range yield:
Forward Dividend Yield: 3.09%
Payout Ratio: 65.65%
Payout Ratio Range:
Dividend Per Share: 6.48 USD
Earnings Per Share: 10.44 USD
P/E Ratio: 19.34
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 736300
Ebitda: 207.7 millionMarket Capitalization: 24.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 9.99%
DGR5: 30.00%
DGR10: 16.12%
DGR20: 30.00%