Darden Restaurants, Inc. ( DRI) - Price History
Monthly price history for DRI (Darden Restaurants, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $211.47 | $211.47 |
| May 2026 | $203.91 | $203.91 |
| April 2026 | $200.56 | $200.56 |
| March 2026 | $194.54 | $196.04 |
| February 2026 | $212.22 | $213.85 |
| January 2026 | $197.83 | $199.35 |
| December 2025 | $181.26 | $184.02 |
| November 2025 | $176.89 | $179.58 |
| October 2025 | $177.45 | $180.15 |
| September 2025 | $186 | $190.36 |
| August 2025 | $202.20 | $206.94 |
| July 2025 | $197.05 | $201.67 |
| June 2025 | $211.50 | $217.97 |
| May 2025 | $207.85 | $214.21 |
| April 2025 | $194.68 | $200.64 |
| March 2025 | $200.15 | $207.76 |
| February 2025 | $193.12 | $200.46 |
| January 2025 | $188.09 | $195.24 |
| December 2024 | $178.46 | $186.69 |
| November 2024 | $168.50 | $176.27 |
| October 2024 | $152.96 | $160.02 |
| September 2024 | $155.51 | $164.13 |
| August 2024 | $149.84 | $158.15 |
| July 2024 | $138.60 | $146.29 |
| June 2024 | $141.94 | $151.32 |
| May 2024 | $141.07 | $150.39 |
| April 2024 | $143.90 | $153.41 |
| March 2024 | $155.49 | $167.15 |
| February 2024 | $158.80 | $170.71 |
| January 2024 | $151.24 | $162.58 |
| December 2023 | $151.61 | $164.30 |
| November 2023 | $144.39 | $156.47 |
| October 2023 | $134.29 | $145.53 |
| September 2023 | $130.94 | $143.22 |
| August 2023 | $142.17 | $155.51 |
| July 2023 | $154.43 | $168.92 |
| June 2023 | $151.53 | $167.08 |
| May 2023 | $143.76 | $158.52 |
| April 2023 | $137.79 | $151.93 |
| March 2023 | $139.61 | $155.16 |
| February 2023 | $128.66 | $142.99 |
| January 2023 | $133.14 | $147.97 |
| December 2022 | $123.44 | $138.33 |
| November 2022 | $131.17 | $146.99 |
| October 2022 | $127.73 | $143.14 |
| September 2022 | $111.70 | $126.32 |
| August 2022 | $109.39 | $123.71 |
| July 2022 | $110.08 | $124.49 |
| June 2022 | $98.99 | $113.12 |
| May 2022 | $109.38 | $125 |
| April 2022 | $115.27 | $131.73 |
| March 2022 | $115.34 | $132.95 |
| February 2022 | $125.99 | $145.22 |
| January 2022 | $121.35 | $139.87 |
| December 2021 | $129.72 | $150.64 |
| November 2021 | $118.79 | $137.95 |
| October 2021 | $124.12 | $144.14 |
| September 2021 | $129.52 | $151.47 |
| August 2021 | $128.82 | $150.65 |
| July 2021 | $124.74 | $145.88 |
| June 2021 | $123.91 | $145.99 |
| May 2021 | $121.57 | $143.23 |
| April 2021 | $124.53 | $146.72 |
| March 2021 | $119.80 | $142 |
| February 2021 | $115.86 | $137.33 |
| January 2021 | $98.61 | $116.89 |
| December 2020 | $100.19 | $119.12 |
| November 2020 | $90.82 | $107.98 |
| October 2020 | $77.31 | $91.92 |
| September 2020 | $84.48 | $100.74 |
| August 2020 | $72.68 | $86.67 |
| July 2020 | $63.65 | $75.90 |
| June 2020 | $63.54 | $75.77 |
| May 2020 | $64.45 | $76.86 |
| April 2020 | $61.88 | $73.79 |
| March 2020 | $45.67 | $54.46 |
| February 2020 | $81.76 | $97.50 |
| January 2020 | $97.63 | $116.43 |
| December 2019 | $90.71 | $109.01 |
| November 2019 | $98.55 | $118.44 |
| October 2019 | $93.42 | $112.27 |
| September 2019 | $97.61 | $118.22 |
| August 2019 | $99.89 | $120.98 |
| July 2019 | $100.37 | $121.56 |
| June 2019 | $99.80 | $121.73 |
| May 2019 | $95.36 | $116.32 |
| April 2019 | $96.41 | $117.60 |
| March 2019 | $98.96 | $121.47 |
| February 2019 | $91.34 | $112.11 |
| January 2019 | $85.49 | $104.93 |
| December 2018 | $80.78 | $99.86 |
| November 2018 | $89.42 | $110.54 |
| October 2018 | $86.19 | $106.55 |
| September 2018 | $89.32 | $111.19 |
| August 2018 | $93.22 | $116.04 |
| July 2018 | $85.91 | $106.94 |
| June 2018 | $85.42 | $107.06 |
| May 2018 | $69.74 | $87.41 |
| April 2018 | $74.09 | $92.86 |
| March 2018 | $67.53 | $85.25 |
| February 2018 | $73.02 | $92.19 |
| January 2018 | $75.92 | $95.85 |
| December 2017 | $75.57 | $96.02 |
| November 2017 | $66.36 | $84.32 |
| October 2017 | $64.75 | $82.27 |
| September 2017 | $61.51 | $78.78 |
| August 2017 | $64.10 | $82.09 |
| July 2017 | $65.50 | $83.88 |
| June 2017 | $70.12 | $90.44 |
| May 2017 | $68.95 | $88.93 |
| April 2017 | $66.05 | $85.19 |
| March 2017 | $64.44 | $83.67 |
| February 2017 | $57.51 | $74.68 |
| January 2017 | $56.44 | $73.28 |
| December 2016 | $55.57 | $72.72 |
| November 2016 | $56.01 | $73.30 |
| October 2016 | $49.51 | $64.79 |
| September 2016 | $46.43 | $61.32 |
| August 2016 | $46.68 | $61.64 |
| July 2016 | $46.62 | $61.56 |
| June 2016 | $47.53 | $63.34 |
| May 2016 | $50.90 | $67.83 |
| April 2016 | $46.71 | $62.25 |
| March 2016 | $49.37 | $66.30 |
| February 2016 | $47.57 | $63.88 |
| January 2016 | $46.96 | $63.06 |
| December 2015 | $47.02 | $63.64 |
| November 2015 | $41.50 | $56.17 |
| October 2015 | $40.87 | $61.89 |
| September 2015 | $44.90 | $68.54 |
| August 2015 | $44.55 | $68.01 |
| July 2015 | $48.32 | $73.76 |
| June 2015 | $46.21 | $71.08 |
| May 2015 | $42.61 | $65.54 |
| April 2015 | $41.46 | $63.77 |
| March 2015 | $44.70 | $69.34 |
| February 2015 | $41.26 | $64 |
| January 2015 | $39.57 | $61.38 |
| December 2014 | $37.44 | $58.63 |
| November 2014 | $36.39 | $56.99 |
| October 2014 | $33.07 | $51.78 |
| September 2014 | $32.50 | $51.46 |
| August 2014 | $29.89 | $47.32 |
| July 2014 | $29.53 | $46.75 |
| June 2014 | $28.88 | $46.27 |
| May 2014 | $31.28 | $50.12 |
| April 2014 | $31.02 | $49.71 |
| March 2014 | $31.33 | $50.76 |
| February 2014 | $31.52 | $51.06 |
| January 2014 | $30.52 | $49.44 |
| December 2013 | $33.21 | $54.37 |
| November 2013 | $32.57 | $53.33 |
| October 2013 | $31.47 | $51.53 |
| September 2013 | $27.94 | $46.29 |
| August 2013 | $27.89 | $46.21 |
| July 2013 | $29.60 | $49.05 |
| June 2013 | $30.14 | $50.48 |
| May 2013 | $30.92 | $51.80 |
| April 2013 | $30.82 | $51.63 |
| March 2013 | $30.55 | $51.68 |
| February 2013 | $27.35 | $46.27 |
| January 2013 | $27.49 | $46.50 |
| December 2012 | $26.35 | $45.07 |
| November 2012 | $30.92 | $52.88 |
| October 2012 | $30.77 | $52.62 |
| September 2012 | $32.30 | $55.75 |
| August 2012 | $30.10 | $51.95 |
| July 2012 | $29.66 | $51.18 |
| June 2012 | $29.06 | $50.63 |
| May 2012 | $29.69 | $51.73 |
| April 2012 | $28.74 | $50.08 |
| March 2012 | $29.11 | $51.16 |
| February 2012 | $29.01 | $50.99 |
| January 2012 | $26.10 | $45.87 |
| December 2011 | $25.69 | $45.58 |
| November 2011 | $26.89 | $47.71 |
| October 2011 | $26.98 | $47.88 |
| September 2011 | $23.85 | $42.75 |
| August 2011 | $26.84 | $48.10 |
| July 2011 | $28.34 | $50.80 |
| June 2011 | $27.54 | $49.76 |
| May 2011 | $28.03 | $50.65 |
| April 2011 | $26 | $46.97 |
| March 2011 | $27.01 | $49.13 |
| February 2011 | $25.91 | $47.13 |
| January 2011 | $25.90 | $47.11 |
| December 2010 | $25.36 | $46.44 |
| November 2010 | $26.73 | $48.95 |
| October 2010 | $24.96 | $45.71 |
| September 2010 | $23.19 | $42.78 |
| August 2010 | $22.36 | $41.26 |
| July 2010 | $22.70 | $41.89 |
| June 2010 | $20.88 | $38.85 |
| May 2010 | $23.06 | $42.90 |
| April 2010 | $24.05 | $44.75 |
| March 2010 | $23.80 | $44.54 |
| February 2010 | $21.67 | $40.55 |
| January 2010 | $19.75 | $36.96 |
| December 2009 | $18.61 | $35.07 |
| November 2009 | $16.68 | $31.43 |
| October 2009 | $16.08 | $30.31 |
| September 2009 | $17.97 | $34.13 |
| August 2009 | $17.34 | $32.93 |
| July 2009 | $17.06 | $32.39 |
| June 2009 | $17.23 | $32.98 |
| May 2009 | $18.90 | $36.17 |
| April 2009 | $19.32 | $36.97 |
| March 2009 | $17.80 | $34.26 |
| February 2009 | $14.10 | $27.14 |
| January 2009 | $13.62 | $26.22 |
| December 2008 | $14.54 | $28.18 |
| November 2008 | $9.44 | $18.29 |
| October 2008 | $11.44 | $22.17 |
| September 2008 | $14.66 | $28.63 |
| August 2008 | $15 | $29.29 |
| July 2008 | $16.68 | $32.57 |
| June 2008 | $16.25 | $31.94 |
| May 2008 | $17.42 | $34.25 |
| April 2008 | $18.10 | $35.58 |
| March 2008 | $16.47 | $32.55 |
| February 2008 | $15.60 | $30.83 |
| January 2008 | $14.34 | $28.33 |
| December 2007 | $13.92 | $27.71 |
| November 2007 | $19.99 | $39.79 |
| October 2007 | $21.60 | $43 |
| September 2007 | $20.94 | $41.86 |
| August 2007 | $20.81 | $41.60 |
| July 2007 | $21.30 | $42.57 |
| June 2007 | $21.92 | $43.99 |
| May 2007 | $22.70 | $45.57 |
| April 2007 | $20.67 | $41.48 |
| March 2007 | $20.41 | $41.19 |
| February 2007 | $20.31 | $40.99 |
| January 2007 | $19.40 | $39.14 |
| December 2006 | $19.90 | $40.17 |
| November 2006 | $19.90 | $40.15 |
| October 2006 | $20.76 | $41.90 |
| September 2006 | $21.04 | $42.47 |
| August 2006 | $17.54 | $35.40 |
| July 2006 | $16.75 | $33.80 |
| June 2006 | $19.52 | $39.40 |
| May 2006 | $17.55 | $35.41 |
| April 2006 | $19.62 | $39.60 |
| March 2006 | $20.23 | $41.03 |
| February 2006 | $20.68 | $41.94 |
| January 2006 | $20.05 | $40.66 |
| December 2005 | $19.17 | $38.88 |
| November 2005 | $17.64 | $35.78 |
| October 2005 | $15.98 | $32.42 |
| September 2005 | $14.87 | $30.37 |
| August 2005 | $15.38 | $31.41 |
| July 2005 | $17 | $34.70 |
| June 2005 | $16.15 | $32.98 |
| May 2005 | $15.91 | $32.48 |
| April 2005 | $14.69 | $30 |
| March 2005 | $15.01 | $30.68 |
| February 2005 | $13.11 | $26.80 |
| January 2005 | $14.46 | $29.56 |
| December 2004 | $13.57 | $27.74 |
| November 2004 | $13.33 | $27.26 |
| October 2004 | $11.98 | $24.50 |
| September 2004 | $11.39 | $23.32 |
| August 2004 | $10.26 | $21.01 |
| July 2004 | $10.42 | $21.33 |
| June 2004 | $10.04 | $20.55 |
| May 2004 | $10.99 | $22.50 |
| April 2004 | $11.07 | $22.66 |
| March 2004 | $12.09 | $24.79 |
| February 2004 | $11.90 | $24.40 |
| January 2004 | $9.75 | $20 |
| December 2003 | $10.26 | $21.04 |
| November 2003 | $10.10 | $20.71 |
| October 2003 | $10.21 | $20.95 |
| September 2003 | $9.24 | $19 |
| August 2003 | $10.61 | $21.80 |
| July 2003 | $9.10 | $18.71 |
| June 2003 | $9.23 | $18.98 |
| May 2003 | $9.64 | $19.81 |
| April 2003 | $8.52 | $17.51 |
| March 2003 | $8.66 | $17.85 |
| February 2003 | $8.65 | $17.81 |
| January 2003 | $10.53 | $21.70 |
| December 2002 | $9.93 | $20.45 |
| November 2002 | $10.50 | $21.63 |
| October 2002 | $9.21 | $18.98 |
| September 2002 | $11.75 | $24.24 |
| August 2002 | $12.42 | $25.63 |
| July 2002 | $11.25 | $23.22 |
| June 2002 | $11.97 | $24.70 |
| May 2002 | $12.18 | $25.13 |
| April 2002 | $12.89 | $39.90 |
| March 2002 | $13.10 | $40.59 |
| February 2002 | $13.64 | $42.28 |
| January 2002 | $13.30 | $41.20 |
| December 2001 | $11.42 | $35.40 |
| November 2001 | $9.92 | $30.74 |
| October 2001 | $10.33 | $32.02 |
| September 2001 | $8.46 | $26.25 |
| August 2001 | $9.22 | $28.62 |
| July 2001 | $9.64 | $29.90 |
| June 2001 | $8.99 | $27.90 |
| May 2001 | $8.99 | $27.90 |
| April 2001 | $8.80 | $27.31 |
| March 2001 | $7.64 | $23.75 |
| February 2001 | $6.99 | $21.73 |
| January 2001 | $6.95 | $21.61 |
| December 2000 | $7.36 | $22.88 |
| November 2000 | $8.49 | $26.38 |
| October 2000 | $7.24 | $22.50 |
| September 2000 | $6.68 | $20.81 |
| August 2000 | $5.68 | $17.70 |
| July 2000 | $5.24 | $16.31 |
| June 2000 | $5.22 | $16.25 |
| May 2000 | $5.52 | $17.19 |
| April 2000 | $5.94 | $18.50 |
| March 2000 | $5.71 | $17.81 |
| February 2000 | $4.23 | $13.19 |
| January 2000 | $5.09 | $15.88 |
| December 1999 | $5.81 | $18.12 |
| November 1999 | $5.71 | $17.81 |
| October 1999 | $6.11 | $19.06 |
| September 1999 | $6.26 | $19.56 |
| August 1999 | $5 | $15.62 |
| July 1999 | $6.98 | $21.81 |
| June 1999 | $6.98 | $21.81 |
| May 1999 | $6.82 | $21.31 |
| April 1999 | $7.14 | $22.31 |
| March 1999 | $6.59 | $20.62 |
| February 1999 | $7.03 | $22 |
| January 1999 | $5.99 | $18.75 |
| December 1998 | $5.75 | $18 |
| November 1998 | $5.05 | $15.81 |
| October 1998 | $5.27 | $16.50 |
| September 1998 | $5.10 | $16 |
| August 1998 | $4.94 | $15.50 |
| July 1998 | $5.52 | $17.31 |
| June 1998 | $5.06 | $15.88 |
| May 1998 | $4.92 | $15.44 |
| April 1998 | $5.10 | $16 |
| March 1998 | $4.95 | $15.56 |
| February 1998 | $4.29 | $13.50 |
| January 1998 | $4.05 | $12.75 |
| December 1997 | $3.97 | $12.50 |
| November 1997 | $3.78 | $11.88 |
| October 1997 | $3.62 | $11.38 |
| September 1997 | $3.66 | $11.56 |
| August 1997 | $3.19 | $10.06 |
| July 1997 | $3.03 | $9.56 |
| June 1997 | $2.87 | $9.06 |
| May 1997 | $2.65 | $8.38 |
| April 1997 | $2.46 | $7.75 |
| March 1997 | $2.48 | $7.88 |
| February 1997 | $2.28 | $7.25 |
| January 1997 | $2.28 | $7.25 |
| December 1996 | $2.76 | $8.75 |
| November 1996 | $2.72 | $8.62 |
| October 1996 | $2.64 | $8.38 |
| September 1996 | $2.70 | $8.62 |
| August 1996 | $2.51 | $8 |
| July 1996 | $2.47 | $7.88 |
| June 1996 | $3.37 | $10.75 |
| May 1996 | $3.72 | $11.88 |
| April 1996 | $4.31 | $13.75 |
| March 1996 | $4.23 | $13.50 |
| February 1996 | $3.88 | $12.38 |
| January 1996 | $3.60 | $11.50 |
| December 1995 | $3.72 | $11.88 |
| November 1995 | $3.60 | $11.50 |
| October 1995 | $3.56 | $11.38 |
| September 1995 | $3.59 | $11.50 |
| August 1995 | $3.20 | $10.25 |
| July 1995 | $3.39 | $10.88 |
| June 1995 | $3.39 | $10.88 |
| May 1995 | $3.43 | $11 |
DRI
List: Challengers
Price: $211.47
52 week price:
Dividend Yield: 3.03%
5-year range yield:
Forward Dividend Yield: 2.84%
Payout Ratio: 65.65%
Payout Ratio Range:
Dividend Per Share: 6.00 USD
Earnings Per Share: 9.50 USD
P/E Ratio: 21.23
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 736300
Ebitda: 207.7 millionMarket Capitalization: 22.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 10.33%
DGR5: 30.00%
DGR10: 21.12%
DGR20: 30.00%