Darden Restaurants, Inc. - Price History
Monthly price history for DRI (Darden Restaurants, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 3.47%
5-year range yield:
Forward Dividend Yield: 3.67%
Payout Ratio: 57.28%
Payout Ratio Range:
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 millionMarket Capitalization: 15.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 28
DGR3: 48.90%
DGR5: 36.07%
DGR10: 22.98%
DGR20: 38.03%