Darden Restaurants, Inc. - Price History

Monthly price history for DRI (Darden Restaurants, Inc.)

DateAdjusted priceReal price
August 2022 126.87 USD 126.87 USD
July 2022 124.49 USD 124.49 USD
June 2022 111.95 USD 113.12 USD
May 2022 123.70 USD 125.00 USD
April 2022 130.36 USD 131.73 USD
March 2022 130.45 USD 132.95 USD
February 2022 142.48 USD 145.22 USD
January 2022 137.23 USD 139.87 USD
December 2021 146.70 USD 150.64 USD
November 2021 134.34 USD 137.95 USD
October 2021 140.37 USD 144.14 USD
September 2021 146.48 USD 151.47 USD
August 2021 145.68 USD 150.65 USD
July 2021 141.07 USD 145.88 USD
June 2021 140.13 USD 145.99 USD
May 2021 137.48 USD 143.23 USD
April 2021 140.83 USD 146.72 USD
March 2021 135.48 USD 142.00 USD
February 2021 131.02 USD 137.33 USD
January 2021 111.52 USD 116.89 USD
December 2020 113.30 USD 119.12 USD
November 2020 102.71 USD 107.98 USD
October 2020 87.43 USD 91.92 USD
September 2020 95.54 USD 100.74 USD
August 2020 82.19 USD 86.67 USD
July 2020 71.98 USD 75.90 USD
June 2020 71.86 USD 75.77 USD
May 2020 72.89 USD 76.86 USD
April 2020 69.98 USD 73.79 USD
March 2020 51.65 USD 54.46 USD
February 2020 92.46 USD 97.50 USD
January 2020 110.42 USD 116.43 USD
December 2019 102.58 USD 109.01 USD
November 2019 111.45 USD 118.44 USD
October 2019 105.65 USD 112.27 USD
September 2019 110.39 USD 118.22 USD
August 2019 112.97 USD 120.98 USD
July 2019 113.51 USD 121.56 USD
June 2019 112.87 USD 121.73 USD
May 2019 107.85 USD 116.32 USD
April 2019 109.04 USD 117.60 USD
March 2019 111.92 USD 121.47 USD
February 2019 103.29 USD 112.11 USD
January 2019 96.68 USD 104.93 USD
December 2018 91.35 USD 99.86 USD
November 2018 101.12 USD 110.54 USD
October 2018 97.47 USD 106.55 USD
September 2018 101.01 USD 111.19 USD
August 2018 105.42 USD 116.04 USD
July 2018 97.15 USD 106.94 USD
June 2018 96.60 USD 107.06 USD
May 2018 78.87 USD 87.41 USD
April 2018 83.79 USD 92.86 USD
March 2018 76.37 USD 85.25 USD
February 2018 82.58 USD 92.19 USD
January 2018 85.86 USD 95.85 USD
December 2017 85.47 USD 96.02 USD
November 2017 75.05 USD 84.32 USD
October 2017 73.23 USD 82.27 USD
September 2017 69.57 USD 78.78 USD
August 2017 72.49 USD 82.09 USD
July 2017 74.07 USD 83.88 USD
June 2017 79.31 USD 90.44 USD
May 2017 77.98 USD 88.93 USD
April 2017 74.70 USD 85.19 USD
March 2017 72.87 USD 83.67 USD
February 2017 65.04 USD 74.68 USD
January 2017 63.82 USD 73.28 USD
December 2016 62.85 USD 72.72 USD
November 2016 63.35 USD 73.30 USD
October 2016 55.99 USD 64.79 USD
September 2016 52.51 USD 61.32 USD
August 2016 52.79 USD 61.64 USD
July 2016 52.72 USD 61.56 USD
June 2016 53.75 USD 63.34 USD
May 2016 57.56 USD 67.83 USD
April 2016 52.83 USD 62.25 USD
March 2016 55.83 USD 66.30 USD
February 2016 53.80 USD 63.88 USD
January 2016 53.10 USD 63.06 USD
December 2015 53.17 USD 63.64 USD
November 2015 46.93 USD 56.17 USD
October 2015 46.23 USD 55.32 USD
September 2015 50.78 USD 61.27 USD
August 2015 50.38 USD 60.79 USD
July 2015 54.64 USD 65.93 USD
June 2015 52.26 USD 63.54 USD
May 2015 48.18 USD 58.59 USD
April 2015 46.88 USD 57.00 USD
March 2015 50.56 USD 61.98 USD
February 2015 46.66 USD 57.21 USD
January 2015 44.75 USD 54.87 USD
December 2014 42.34 USD 52.41 USD
November 2014 41.16 USD 50.94 USD
October 2014 37.40 USD 46.29 USD
September 2014 36.76 USD 46.00 USD
August 2014 33.80 USD 42.30 USD
July 2014 33.39 USD 41.79 USD
June 2014 32.65 USD 41.36 USD
May 2014 35.37 USD 44.80 USD
April 2014 35.08 USD 44.44 USD
March 2014 35.43 USD 45.37 USD
February 2014 35.64 USD 45.64 USD
January 2014 34.51 USD 44.19 USD
December 2013 37.56 USD 48.60 USD
November 2013 36.84 USD 47.67 USD
October 2013 35.59 USD 46.06 USD
September 2013 31.59 USD 41.38 USD
August 2013 31.54 USD 41.31 USD
July 2013 33.48 USD 43.85 USD
June 2013 34.08 USD 45.12 USD
May 2013 34.97 USD 46.30 USD
April 2013 34.86 USD 46.15 USD
March 2013 34.55 USD 46.20 USD
February 2013 30.93 USD 41.36 USD
January 2013 31.08 USD 41.57 USD
December 2012 29.80 USD 40.29 USD
November 2012 34.97 USD 47.27 USD
October 2012 34.79 USD 47.04 USD
September 2012 36.53 USD 49.83 USD
August 2012 34.04 USD 46.44 USD
July 2012 33.54 USD 45.75 USD
June 2012 32.86 USD 45.26 USD
May 2012 33.57 USD 46.24 USD
April 2012 32.50 USD 44.77 USD
March 2012 32.92 USD 45.73 USD
February 2012 32.81 USD 45.58 USD
January 2012 29.51 USD 41.00 USD
December 2011 29.05 USD 40.74 USD
November 2011 30.41 USD 42.65 USD
October 2011 30.52 USD 42.80 USD
September 2011 26.98 USD 38.21 USD
August 2011 30.35 USD 43.00 USD
July 2011 32.06 USD 45.41 USD
June 2011 31.15 USD 44.48 USD
May 2011 31.70 USD 45.28 USD
April 2011 29.40 USD 41.99 USD
March 2011 30.55 USD 43.92 USD
February 2011 29.30 USD 42.13 USD
January 2011 29.29 USD 42.11 USD
December 2010 28.68 USD 41.51 USD
November 2010 30.23 USD 43.76 USD
October 2010 28.22 USD 40.86 USD
September 2010 26.22 USD 38.24 USD
August 2010 25.29 USD 36.88 USD
July 2010 25.68 USD 37.45 USD
June 2010 23.61 USD 34.73 USD
May 2010 26.07 USD 38.35 USD
April 2010 27.20 USD 40.00 USD
March 2010 26.92 USD 39.81 USD
February 2010 24.51 USD 36.25 USD
January 2010 22.34 USD 33.04 USD
December 2009 21.04 USD 31.35 USD
November 2009 18.86 USD 28.10 USD
October 2009 18.19 USD 27.09 USD
September 2009 20.33 USD 30.51 USD
August 2009 19.61 USD 29.44 USD
July 2009 19.29 USD 28.95 USD
June 2009 19.49 USD 29.48 USD
May 2009 21.38 USD 32.33 USD
April 2009 21.85 USD 33.05 USD
March 2009 20.13 USD 30.63 USD
February 2009 15.95 USD 24.26 USD
January 2009 15.41 USD 23.44 USD
December 2008 16.45 USD 25.19 USD
November 2008 10.67 USD 16.35 USD
October 2008 12.94 USD 19.82 USD
September 2008 16.58 USD 25.59 USD
August 2008 16.96 USD 26.18 USD
July 2008 18.86 USD 29.11 USD
June 2008 18.38 USD 28.55 USD
May 2008 19.70 USD 30.62 USD
April 2008 20.47 USD 31.80 USD
March 2008 18.63 USD 29.10 USD
February 2008 17.65 USD 27.56 USD
January 2008 16.21 USD 25.32 USD
December 2007 15.74 USD 24.77 USD
November 2007 22.61 USD 35.57 USD
October 2007 24.43 USD 38.44 USD
September 2007 23.68 USD 37.42 USD
August 2007 23.54 USD 37.19 USD
July 2007 24.08 USD 38.05 USD
June 2007 24.79 USD 39.32 USD
May 2007 25.68 USD 40.74 USD
April 2007 23.37 USD 37.08 USD
March 2007 23.08 USD 36.82 USD
February 2007 22.97 USD 36.64 USD
January 2007 21.93 USD 34.99 USD
December 2006 22.51 USD 35.91 USD
November 2006 22.50 USD 35.89 USD
October 2006 23.48 USD 37.45 USD
September 2006 23.80 USD 37.96 USD
August 2006 19.84 USD 31.64 USD
July 2006 18.94 USD 30.21 USD
June 2006 22.08 USD 35.22 USD
May 2006 19.84 USD 31.65 USD
April 2006 22.19 USD 35.40 USD
March 2006 22.88 USD 36.68 USD
February 2006 23.39 USD 37.49 USD
January 2006 22.67 USD 36.35 USD
December 2005 21.68 USD 34.75 USD
November 2005 19.95 USD 31.98 USD
October 2005 18.08 USD 28.98 USD
September 2005 16.82 USD 27.15 USD
August 2005 17.40 USD 28.08 USD
July 2005 19.22 USD 31.02 USD
June 2005 18.27 USD 29.48 USD
May 2005 17.99 USD 29.03 USD
April 2005 16.62 USD 26.82 USD
March 2005 16.97 USD 27.42 USD
February 2005 14.83 USD 23.96 USD
January 2005 16.35 USD 26.42 USD
December 2004 15.35 USD 24.80 USD
November 2004 15.08 USD 24.37 USD
October 2004 13.55 USD 21.90 USD
September 2004 12.88 USD 20.85 USD
August 2004 11.60 USD 18.78 USD
July 2004 11.78 USD 19.07 USD
June 2004 11.35 USD 18.37 USD
May 2004 12.43 USD 20.11 USD
April 2004 12.51 USD 20.26 USD
March 2004 13.67 USD 22.16 USD
February 2004 13.45 USD 21.81 USD
January 2004 11.03 USD 17.88 USD
December 2003 11.60 USD 18.81 USD
November 2003 11.42 USD 18.51 USD
October 2003 11.55 USD 18.73 USD
September 2003 10.45 USD 16.98 USD
August 2003 11.99 USD 19.49 USD
July 2003 10.29 USD 16.72 USD
June 2003 10.44 USD 16.97 USD
May 2003 10.90 USD 17.71 USD
April 2003 9.63 USD 15.65 USD
March 2003 9.80 USD 15.96 USD
February 2003 9.78 USD 15.92 USD
January 2003 11.91 USD 19.40 USD
December 2002 11.23 USD 18.28 USD
November 2002 11.87 USD 19.34 USD
October 2002 10.42 USD 16.97 USD
September 2002 13.28 USD 21.67 USD
August 2002 14.05 USD 22.91 USD
July 2002 12.72 USD 20.76 USD
June 2002 13.54 USD 22.08 USD
May 2002 13.77 USD 22.46 USD
April 2002 14.58 USD 23.78 USD
March 2002 14.81 USD 24.19 USD
February 2002 15.43 USD 25.20 USD
January 2002 15.04 USD 24.55 USD
December 2001 12.92 USD 21.10 USD
November 2001 11.22 USD 18.32 USD
October 2001 11.69 USD 19.08 USD
September 2001 9.57 USD 15.64 USD
August 2001 10.43 USD 17.06 USD
July 2001 10.90 USD 17.82 USD
June 2001 10.17 USD 16.63 USD
May 2001 10.17 USD 16.63 USD
April 2001 9.95 USD 16.27 USD
March 2001 8.64 USD 14.15 USD
February 2001 7.91 USD 12.95 USD
January 2001 7.86 USD 12.88 USD
December 2000 8.32 USD 13.63 USD
November 2000 9.60 USD 15.72 USD
October 2000 8.19 USD 13.41 USD
September 2000 7.56 USD 12.40 USD
August 2000 6.43 USD 10.55 USD
July 2000 5.92 USD 9.72 USD
June 2000 5.90 USD 9.68 USD
May 2000 6.24 USD 10.24 USD
April 2000 6.72 USD 11.02 USD
March 2000 6.46 USD 10.62 USD
February 2000 4.78 USD 7.86 USD
January 2000 5.75 USD 9.46 USD
December 1999 6.57 USD 10.80 USD
November 1999 6.46 USD 10.62 USD
October 1999 6.91 USD 11.36 USD
September 1999 7.07 USD 11.66 USD
August 1999 5.65 USD 9.31 USD
July 1999 7.89 USD 13.00 USD
June 1999 7.89 USD 13.00 USD
May 1999 7.71 USD 12.70 USD
April 1999 8.07 USD 13.30 USD
March 1999 7.45 USD 12.29 USD
February 1999 7.95 USD 13.11 USD
January 1999 6.77 USD 11.17 USD
December 1998 6.50 USD 10.73 USD
November 1998 5.71 USD 9.42 USD
October 1998 5.96 USD 9.83 USD
September 1998 5.77 USD 9.53 USD
August 1998 5.59 USD 9.24 USD
July 1998 6.24 USD 10.32 USD
June 1998 5.72 USD 9.46 USD
May 1998 5.56 USD 9.20 USD
April 1998 5.77 USD 9.53 USD
March 1998 5.59 USD 9.27 USD
February 1998 4.85 USD 8.05 USD
January 1998 4.58 USD 7.60 USD
December 1997 4.49 USD 7.45 USD
November 1997 4.27 USD 7.08 USD
October 1997 4.09 USD 6.78 USD
September 1997 4.14 USD 6.89 USD
August 1997 3.61 USD 6.00 USD
July 1997 3.43 USD 5.70 USD
June 1997 3.25 USD 5.40 USD
May 1997 3.00 USD 4.99 USD
April 1997 2.78 USD 4.62 USD
March 1997 2.81 USD 4.69 USD
February 1997 2.58 USD 4.32 USD
January 1997 2.58 USD 4.32 USD
December 1996 3.12 USD 5.21 USD
November 1996 3.07 USD 5.14 USD
October 1996 2.98 USD 4.99 USD
September 1996 3.06 USD 5.14 USD
August 1996 2.84 USD 4.77 USD
July 1996 2.79 USD 4.69 USD
June 1996 3.81 USD 6.41 USD
May 1996 4.21 USD 7.08 USD
April 1996 4.88 USD 8.19 USD
March 1996 4.78 USD 8.05 USD
February 1996 4.38 USD 7.37 USD
January 1996 4.07 USD 6.85 USD
December 1995 4.21 USD 7.08 USD
November 1995 4.07 USD 6.85 USD
October 1995 4.03 USD 6.78 USD
September 1995 4.06 USD 6.85 USD
August 1995 3.62 USD 6.11 USD
July 1995 3.84 USD 6.48 USD
June 1995 3.84 USD 6.48 USD
May 1995 3.88 USD 6.56 USD

DRI

Price: 131.91USD

52 week range price:
110.96
164.28

Dividend Yield: 3.47%

5-year range yield:
1.16%
4.13%

Forward Dividend Yield: 3.67%

Payout Ratio: 57.28%

Payout Ratio Range:
-856.90%
229.20%

Dividend Per Share: 4.84 USD

Earnings Per Share: 8.57 USD

P/E Ratio: 17.00

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Restaurants

Volume: 779697

Ebitda: 207.7 million

Market Capitalization: 15.6 billion

Average Dividend Frequency: 3

Years Paying Dividends: 28

DGR3: 48.90%

DGR5: 36.07%

DGR10: 22.98%

DGR20: 38.03%

Links: