Darden Restaurants, Inc. - Price History
Monthly price history for DRI (Darden Restaurants, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $167.24 | $167.24 |
| March 2024 | $167.15 | $167.15 |
| February 2024 | $170.71 | $170.71 |
| January 2024 | $162.58 | $162.58 |
| December 2023 | $162.99 | $164.30 |
| November 2023 | $155.22 | $156.47 |
| October 2023 | $144.37 | $145.53 |
| September 2023 | $140.76 | $143.22 |
| August 2023 | $152.84 | $155.51 |
| July 2023 | $166.02 | $168.92 |
| June 2023 | $162.90 | $167.08 |
| May 2023 | $154.55 | $158.52 |
| April 2023 | $148.12 | $151.93 |
| March 2023 | $150.08 | $155.16 |
| February 2023 | $138.31 | $142.99 |
| January 2023 | $143.12 | $147.97 |
| December 2022 | $132.70 | $138.33 |
| November 2022 | $141 | $146.99 |
| October 2022 | $137.31 | $143.14 |
| September 2022 | $120.08 | $126.32 |
| August 2022 | $117.59 | $123.71 |
| July 2022 | $118.34 | $124.49 |
| June 2022 | $106.41 | $113.12 |
| May 2022 | $117.59 | $125 |
| April 2022 | $123.92 | $131.73 |
| March 2022 | $124 | $132.95 |
| February 2022 | $135.44 | $145.22 |
| January 2022 | $130.45 | $139.87 |
| December 2021 | $139.45 | $150.64 |
| November 2021 | $127.70 | $137.95 |
| October 2021 | $133.43 | $144.14 |
| September 2021 | $139.24 | $151.47 |
| August 2021 | $138.48 | $150.65 |
| July 2021 | $134.10 | $145.88 |
| June 2021 | $133.21 | $145.99 |
| May 2021 | $130.69 | $143.23 |
| April 2021 | $133.87 | $146.72 |
| March 2021 | $128.78 | $142 |
| February 2021 | $124.55 | $137.33 |
| January 2021 | $106.01 | $116.89 |
| December 2020 | $107.70 | $119.12 |
| November 2020 | $97.63 | $107.98 |
| October 2020 | $83.11 | $91.92 |
| September 2020 | $90.81 | $100.74 |
| August 2020 | $78.13 | $86.67 |
| July 2020 | $68.42 | $75.90 |
| June 2020 | $68.30 | $75.77 |
| May 2020 | $69.29 | $76.86 |
| April 2020 | $66.52 | $73.79 |
| March 2020 | $49.09 | $54.46 |
| February 2020 | $87.89 | $97.50 |
| January 2020 | $104.96 | $116.43 |
| December 2019 | $97.51 | $109.01 |
| November 2019 | $105.94 | $118.44 |
| October 2019 | $100.43 | $112.27 |
| September 2019 | $104.93 | $118.22 |
| August 2019 | $107.38 | $120.98 |
| July 2019 | $107.90 | $121.56 |
| June 2019 | $107.29 | $121.73 |
| May 2019 | $102.52 | $116.32 |
| April 2019 | $103.65 | $117.60 |
| March 2019 | $106.38 | $121.47 |
| February 2019 | $98.19 | $112.11 |
| January 2019 | $91.90 | $104.93 |
| December 2018 | $86.84 | $99.86 |
| November 2018 | $96.12 | $110.54 |
| October 2018 | $92.65 | $106.55 |
| September 2018 | $96.02 | $111.19 |
| August 2018 | $100.21 | $116.04 |
| July 2018 | $92.35 | $106.94 |
| June 2018 | $91.83 | $107.06 |
| May 2018 | $74.98 | $87.41 |
| April 2018 | $79.65 | $92.86 |
| March 2018 | $72.59 | $85.25 |
| February 2018 | $78.50 | $92.19 |
| January 2018 | $81.62 | $95.85 |
| December 2017 | $81.24 | $96.02 |
| November 2017 | $71.34 | $84.32 |
| October 2017 | $69.61 | $82.27 |
| September 2017 | $66.13 | $78.78 |
| August 2017 | $68.91 | $82.09 |
| July 2017 | $70.41 | $83.88 |
| June 2017 | $75.38 | $90.44 |
| May 2017 | $74.13 | $88.93 |
| April 2017 | $71.01 | $85.19 |
| March 2017 | $69.27 | $83.67 |
| February 2017 | $61.83 | $74.68 |
| January 2017 | $60.67 | $73.28 |
| December 2016 | $59.74 | $72.72 |
| November 2016 | $60.22 | $73.30 |
| October 2016 | $53.22 | $64.79 |
| September 2016 | $49.92 | $61.32 |
| August 2016 | $50.18 | $61.64 |
| July 2016 | $50.11 | $61.56 |
| June 2016 | $51.10 | $63.34 |
| May 2016 | $54.72 | $67.83 |
| April 2016 | $50.22 | $62.25 |
| March 2016 | $53.07 | $66.30 |
| February 2016 | $51.14 | $63.88 |
| January 2016 | $50.48 | $63.06 |
| December 2015 | $50.54 | $63.64 |
| November 2015 | $44.61 | $56.17 |
| October 2015 | $44.02 | $62 |
| September 2015 | $48.35 | $68.66 |
| August 2015 | $47.98 | $68.13 |
| July 2015 | $52.03 | $73.89 |
| June 2015 | $49.76 | $71.20 |
| May 2015 | $45.88 | $65.65 |
| April 2015 | $44.64 | $63.88 |
| March 2015 | $48.14 | $69.46 |
| February 2015 | $44.43 | $64.11 |
| January 2015 | $42.61 | $61.48 |
| December 2014 | $40.32 | $58.73 |
| November 2014 | $39.19 | $57.09 |
| October 2014 | $35.61 | $51.87 |
| September 2014 | $35 | $51.55 |
| August 2014 | $32.19 | $47.40 |
| July 2014 | $31.80 | $46.83 |
| June 2014 | $31.10 | $46.35 |
| May 2014 | $33.68 | $50.21 |
| April 2014 | $33.41 | $49.80 |
| March 2014 | $33.74 | $50.85 |
| February 2014 | $33.94 | $51.15 |
| January 2014 | $32.87 | $49.52 |
| December 2013 | $35.77 | $54.46 |
| November 2013 | $35.08 | $53.42 |
| October 2013 | $33.90 | $51.62 |
| September 2013 | $30.09 | $46.37 |
| August 2013 | $30.03 | $46.29 |
| July 2013 | $31.88 | $49.13 |
| June 2013 | $32.46 | $50.57 |
| May 2013 | $33.31 | $51.89 |
| April 2013 | $33.20 | $51.72 |
| March 2013 | $32.90 | $51.77 |
| February 2013 | $29.46 | $46.35 |
| January 2013 | $29.60 | $46.58 |
| December 2012 | $28.38 | $45.15 |
| November 2012 | $33.30 | $52.97 |
| October 2012 | $33.14 | $52.71 |
| September 2012 | $34.80 | $55.84 |
| August 2012 | $32.42 | $52.04 |
| July 2012 | $31.94 | $51.27 |
| June 2012 | $31.30 | $50.72 |
| May 2012 | $31.98 | $51.82 |
| April 2012 | $30.96 | $50.17 |
| March 2012 | $31.35 | $51.25 |
| February 2012 | $31.25 | $51.08 |
| January 2012 | $28.11 | $45.95 |
| December 2011 | $27.67 | $45.66 |
| November 2011 | $28.96 | $47.79 |
| October 2011 | $29.06 | $47.96 |
| September 2011 | $25.69 | $42.82 |
| August 2011 | $28.91 | $48.18 |
| July 2011 | $30.53 | $50.89 |
| June 2011 | $29.67 | $49.84 |
| May 2011 | $30.20 | $50.74 |
| April 2011 | $28 | $47.05 |
| March 2011 | $29.10 | $49.21 |
| February 2011 | $27.91 | $47.21 |
| January 2011 | $27.90 | $47.19 |
| December 2010 | $27.31 | $46.52 |
| November 2010 | $28.79 | $49.03 |
| October 2010 | $26.88 | $45.79 |
| September 2010 | $24.98 | $42.85 |
| August 2010 | $24.09 | $41.33 |
| July 2010 | $24.46 | $41.96 |
| June 2010 | $22.49 | $38.92 |
| May 2010 | $24.84 | $42.97 |
| April 2010 | $25.91 | $44.83 |
| March 2010 | $25.64 | $44.62 |
| February 2010 | $23.35 | $40.62 |
| January 2010 | $21.28 | $37.02 |
| December 2009 | $20.05 | $35.13 |
| November 2009 | $17.96 | $31.48 |
| October 2009 | $17.32 | $30.36 |
| September 2009 | $19.36 | $34.19 |
| August 2009 | $18.68 | $32.99 |
| July 2009 | $18.38 | $32.44 |
| June 2009 | $18.57 | $33.04 |
| May 2009 | $20.36 | $36.23 |
| April 2009 | $20.81 | $37.03 |
| March 2009 | $19.18 | $34.32 |
| February 2009 | $15.19 | $27.19 |
| January 2009 | $14.68 | $26.26 |
| December 2008 | $15.67 | $28.23 |
| November 2008 | $10.17 | $18.32 |
| October 2008 | $12.32 | $22.21 |
| September 2008 | $15.79 | $28.68 |
| August 2008 | $16.16 | $29.34 |
| July 2008 | $17.96 | $32.63 |
| June 2008 | $17.50 | $31.99 |
| May 2008 | $18.77 | $34.31 |
| April 2008 | $19.50 | $35.64 |
| March 2008 | $17.75 | $32.61 |
| February 2008 | $16.81 | $30.88 |
| January 2008 | $15.45 | $28.38 |
| December 2007 | $15 | $27.76 |
| November 2007 | $21.54 | $39.86 |
| October 2007 | $23.27 | $43.07 |
| September 2007 | $22.56 | $41.93 |
| August 2007 | $22.42 | $41.67 |
| July 2007 | $22.94 | $42.64 |
| June 2007 | $23.61 | $44.06 |
| May 2007 | $24.46 | $45.65 |
| April 2007 | $22.27 | $41.55 |
| March 2007 | $21.99 | $41.26 |
| February 2007 | $21.88 | $41.06 |
| January 2007 | $20.90 | $39.21 |
| December 2006 | $21.44 | $40.24 |
| November 2006 | $21.43 | $40.22 |
| October 2006 | $22.37 | $41.97 |
| September 2006 | $22.56 | $42.54 |
| August 2006 | $18.80 | $35.46 |
| July 2006 | $17.95 | $33.86 |
| June 2006 | $20.92 | $39.47 |
| May 2006 | $18.81 | $35.47 |
| April 2006 | $21.03 | $39.67 |
| March 2006 | $21.68 | $41.10 |
| February 2006 | $22.16 | $42.01 |
| January 2006 | $21.49 | $40.73 |
| December 2005 | $20.55 | $38.95 |
| November 2005 | $18.91 | $35.84 |
| October 2005 | $17.13 | $32.48 |
| September 2005 | $15.94 | $30.42 |
| August 2005 | $16.49 | $31.46 |
| July 2005 | $18.22 | $34.76 |
| June 2005 | $17.31 | $33.04 |
| May 2005 | $17.05 | $32.54 |
| April 2005 | $15.75 | $30.05 |
| March 2005 | $16.09 | $30.73 |
| February 2005 | $14.05 | $26.85 |
| January 2005 | $15.50 | $29.61 |
| December 2004 | $14.54 | $27.79 |
| November 2004 | $14.29 | $27.31 |
| October 2004 | $12.85 | $24.54 |
| September 2004 | $12.21 | $23.36 |
| August 2004 | $11 | $21.05 |
| July 2004 | $11.17 | $21.37 |
| June 2004 | $10.76 | $20.58 |
| May 2004 | $11.78 | $22.54 |
| April 2004 | $11.86 | $22.70 |
| March 2004 | $12.96 | $24.83 |
| February 2004 | $12.76 | $24.44 |
| January 2004 | $10.46 | $20.03 |
| December 2003 | $11 | $21.08 |
| November 2003 | $10.83 | $20.74 |
| October 2003 | $10.95 | $20.99 |
| September 2003 | $9.91 | $19.03 |
| August 2003 | $11.38 | $21.84 |
| July 2003 | $9.76 | $18.74 |
| June 2003 | $9.90 | $19.01 |
| May 2003 | $10.34 | $19.84 |
| April 2003 | $9.14 | $17.54 |
| March 2003 | $9.30 | $17.88 |
| February 2003 | $9.28 | $17.84 |
| January 2003 | $11.30 | $21.74 |
| December 2002 | $10.65 | $20.48 |
| November 2002 | $11.26 | $21.67 |
| October 2002 | $9.88 | $19.01 |
| September 2002 | $12.60 | $24.28 |
| August 2002 | $13.33 | $25.67 |
| July 2002 | $12.07 | $23.26 |
| June 2002 | $12.84 | $24.74 |
| May 2002 | $13.07 | $25.17 |
| April 2002 | $13.83 | $39.97 |
| March 2002 | $14.06 | $40.66 |
| February 2002 | $14.64 | $42.35 |
| January 2002 | $14.27 | $41.27 |
| December 2001 | $12.26 | $35.46 |
| November 2001 | $10.64 | $30.79 |
| October 2001 | $11.09 | $32.08 |
| September 2001 | $9.08 | $26.30 |
| August 2001 | $9.90 | $28.67 |
| July 2001 | $10.34 | $29.95 |
| June 2001 | $9.65 | $27.95 |
| May 2001 | $9.65 | $27.95 |
| April 2001 | $9.44 | $27.36 |
| March 2001 | $8.20 | $23.79 |
| February 2001 | $7.50 | $21.77 |
| January 2001 | $7.46 | $21.65 |
| December 2000 | $7.90 | $22.91 |
| November 2000 | $9.11 | $26.42 |
| October 2000 | $7.77 | $22.54 |
| September 2000 | $7.17 | $20.85 |
| August 2000 | $6.10 | $17.72 |
| July 2000 | $5.62 | $16.34 |
| June 2000 | $5.60 | $16.28 |
| May 2000 | $5.92 | $17.22 |
| April 2000 | $6.38 | $18.53 |
| March 2000 | $6.12 | $17.84 |
| February 2000 | $4.54 | $13.21 |
| January 2000 | $5.46 | $15.90 |
| December 1999 | $6.23 | $18.16 |
| November 1999 | $6.12 | $17.84 |
| October 1999 | $6.56 | $19.10 |
| September 1999 | $6.71 | $19.60 |
| August 1999 | $5.36 | $15.65 |
| July 1999 | $7.48 | $21.85 |
| June 1999 | $7.48 | $21.85 |
| May 1999 | $7.31 | $21.35 |
| April 1999 | $7.66 | $22.35 |
| March 1999 | $7.06 | $20.66 |
| February 1999 | $7.54 | $22.04 |
| January 1999 | $6.42 | $18.78 |
| December 1998 | $6.16 | $18.03 |
| November 1998 | $5.42 | $15.84 |
| October 1998 | $5.65 | $16.53 |
| September 1998 | $5.47 | $16.03 |
| August 1998 | $5.30 | $15.53 |
| July 1998 | $5.91 | $17.34 |
| June 1998 | $5.42 | $15.90 |
| May 1998 | $5.27 | $15.46 |
| April 1998 | $5.47 | $16.03 |
| March 1998 | $5.30 | $15.59 |
| February 1998 | $4.60 | $13.52 |
| January 1998 | $4.34 | $12.77 |
| December 1997 | $4.26 | $12.52 |
| November 1997 | $4.05 | $11.90 |
| October 1997 | $3.88 | $11.40 |
| September 1997 | $3.93 | $11.58 |
| August 1997 | $3.42 | $10.08 |
| July 1997 | $3.25 | $9.58 |
| June 1997 | $3.08 | $9.08 |
| May 1997 | $2.84 | $8.39 |
| April 1997 | $2.63 | $7.76 |
| March 1997 | $2.66 | $7.89 |
| February 1997 | $2.45 | $7.26 |
| January 1997 | $2.45 | $7.26 |
| December 1996 | $2.96 | $8.76 |
| November 1996 | $2.91 | $8.64 |
| October 1996 | $2.83 | $8.39 |
| September 1996 | $2.90 | $8.64 |
| August 1996 | $2.69 | $8.01 |
| July 1996 | $2.65 | $7.89 |
| June 1996 | $3.61 | $10.77 |
| May 1996 | $3.99 | $11.90 |
| April 1996 | $4.62 | $13.77 |
| March 1996 | $4.53 | $13.52 |
| February 1996 | $4.15 | $12.40 |
| January 1996 | $3.86 | $11.52 |
| December 1995 | $3.98 | $11.90 |
| November 1995 | $3.86 | $11.52 |
| October 1995 | $3.81 | $11.40 |
| September 1995 | $3.84 | $11.52 |
| August 1995 | $3.42 | $10.27 |
| July 1995 | $3.63 | $10.89 |
| June 1995 | $3.63 | $10.89 |
| May 1995 | $3.67 | $11.02 |
DRI
Price: $156.61
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.35%
Payout Ratio: 63.52%
Payout Ratio Range:
Dividend Per Share: 5.24 USD
Earnings Per Share: 8.53 USD
P/E Ratio: 20.36
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 736300
Ebitda: 207.7 millionMarket Capitalization: 18.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 30
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.77%
DGR20: 30.00%