Brinker International, Inc. - Price History

Monthly price history for EAT (Brinker International, Inc.)

DateAdjusted priceReal price
March 2024 49.03 USD 49.03 USD
February 2024 46.34 USD 46.34 USD
January 2024 42.79 USD 42.79 USD
December 2023 43.18 USD 43.18 USD
November 2023 36.01 USD 36.01 USD
October 2023 33.92 USD 33.92 USD
September 2023 31.59 USD 31.59 USD
August 2023 32.73 USD 32.73 USD
July 2023 39.28 USD 39.28 USD
June 2023 36.60 USD 36.60 USD
May 2023 36.58 USD 36.58 USD
April 2023 39.92 USD 39.92 USD
March 2023 38.00 USD 38.00 USD
February 2023 38.00 USD 38.00 USD
January 2023 39.46 USD 39.46 USD
December 2022 31.91 USD 31.91 USD
November 2022 33.45 USD 33.45 USD
October 2022 33.39 USD 33.39 USD
September 2022 24.98 USD 24.98 USD
August 2022 24.51 USD 24.51 USD
July 2022 27.75 USD 27.75 USD
June 2022 22.03 USD 22.03 USD
May 2022 30.35 USD 30.35 USD
April 2022 36.33 USD 36.33 USD
March 2022 38.16 USD 38.16 USD
February 2022 42.54 USD 42.54 USD
January 2022 33.21 USD 33.21 USD
December 2021 36.66 USD 36.66 USD
November 2021 34.60 USD 34.60 USD
October 2021 41.96 USD 41.96 USD
September 2021 49.05 USD 49.05 USD
August 2021 53.27 USD 53.27 USD
July 2021 54.34 USD 54.34 USD
June 2021 61.85 USD 61.85 USD
May 2021 61.45 USD 61.45 USD
April 2021 67.13 USD 67.13 USD
March 2021 71.06 USD 71.06 USD
February 2021 68.59 USD 68.59 USD
January 2021 58.88 USD 58.88 USD
December 2020 56.57 USD 56.57 USD
November 2020 50.11 USD 50.11 USD
October 2020 43.54 USD 43.54 USD
September 2020 42.72 USD 42.72 USD
August 2020 45.04 USD 45.04 USD
July 2020 26.89 USD 26.89 USD
June 2020 24.00 USD 24.00 USD
May 2020 26.35 USD 26.35 USD
April 2020 23.28 USD 23.28 USD
March 2020 12.01 USD 12.01 USD
February 2020 33.98 USD 34.35 USD
January 2020 42.23 USD 42.69 USD
December 2019 41.55 USD 42.00 USD
November 2019 43.94 USD 44.80 USD
October 2019 43.59 USD 44.45 USD
September 2019 41.85 USD 42.67 USD
August 2019 36.91 USD 38.00 USD
July 2019 38.70 USD 39.85 USD
June 2019 38.22 USD 39.35 USD
May 2019 36.14 USD 37.57 USD
April 2019 41.14 USD 42.77 USD
March 2019 42.69 USD 44.38 USD
February 2019 43.64 USD 45.77 USD
January 2019 38.63 USD 40.52 USD
December 2018 41.93 USD 43.98 USD
November 2018 48.33 USD 51.08 USD
October 2018 41.02 USD 43.35 USD
September 2018 44.22 USD 46.73 USD
August 2018 41.54 USD 44.28 USD
July 2018 44.25 USD 47.17 USD
June 2018 44.65 USD 47.60 USD
May 2018 40.69 USD 43.73 USD
April 2018 40.56 USD 43.59 USD
March 2018 33.59 USD 36.10 USD
February 2018 31.70 USD 34.43 USD
January 2018 33.46 USD 36.34 USD
December 2017 35.76 USD 38.84 USD
November 2017 33.48 USD 36.73 USD
October 2017 28.00 USD 30.72 USD
September 2017 29.04 USD 31.86 USD
August 2017 28.10 USD 31.22 USD
July 2017 31.93 USD 35.47 USD
June 2017 34.29 USD 38.10 USD
May 2017 35.02 USD 39.23 USD
April 2017 39.44 USD 44.19 USD
March 2017 39.24 USD 43.96 USD
February 2017 37.39 USD 42.24 USD
January 2017 39.39 USD 44.50 USD
December 2016 43.85 USD 49.53 USD
November 2016 46.71 USD 53.11 USD
October 2016 43.31 USD 49.24 USD
September 2016 44.36 USD 50.43 USD
August 2016 46.94 USD 53.71 USD
July 2016 41.20 USD 47.14 USD
June 2016 39.79 USD 45.53 USD
May 2016 39.02 USD 44.97 USD
April 2016 40.20 USD 46.32 USD
March 2016 39.87 USD 45.95 USD
February 2016 42.94 USD 49.80 USD
January 2016 42.89 USD 49.74 USD
December 2015 41.34 USD 47.95 USD
November 2015 39.05 USD 45.62 USD
October 2015 38.96 USD 45.51 USD
September 2015 45.09 USD 52.67 USD
August 2015 45.21 USD 53.13 USD
July 2015 50.97 USD 59.90 USD
June 2015 49.05 USD 57.65 USD
May 2015 46.72 USD 55.18 USD
April 2015 46.88 USD 55.37 USD
March 2015 52.12 USD 61.56 USD
February 2015 50.11 USD 59.46 USD
January 2015 49.24 USD 58.43 USD
December 2014 49.46 USD 58.69 USD
November 2014 47.23 USD 56.33 USD
October 2014 44.97 USD 53.64 USD
September 2014 42.59 USD 50.79 USD
August 2014 40.77 USD 48.90 USD
July 2014 37.38 USD 44.84 USD
June 2014 40.56 USD 48.65 USD
May 2014 41.20 USD 49.65 USD
April 2014 40.77 USD 49.14 USD
March 2014 43.52 USD 52.45 USD
February 2014 45.43 USD 55.00 USD
January 2014 39.95 USD 48.36 USD
December 2013 38.28 USD 46.34 USD
November 2013 38.65 USD 47.03 USD
October 2013 36.51 USD 44.42 USD
September 2013 33.31 USD 40.53 USD
August 2013 32.67 USD 39.99 USD
July 2013 32.80 USD 40.15 USD
June 2013 32.21 USD 39.43 USD
May 2013 31.88 USD 39.21 USD
April 2013 31.62 USD 38.90 USD
March 2013 30.61 USD 37.65 USD
February 2013 26.98 USD 33.38 USD
January 2013 26.46 USD 32.74 USD
December 2012 25.05 USD 30.99 USD
November 2012 24.04 USD 29.95 USD
October 2012 24.73 USD 30.80 USD
September 2012 28.34 USD 35.30 USD
August 2012 27.51 USD 34.46 USD
July 2012 25.87 USD 32.41 USD
June 2012 25.44 USD 31.87 USD
May 2012 25.66 USD 32.31 USD
April 2012 24.99 USD 31.47 USD
March 2012 21.88 USD 27.55 USD
February 2012 21.78 USD 27.59 USD
January 2012 20.41 USD 25.85 USD
December 2011 21.13 USD 26.76 USD
November 2011 18.88 USD 24.08 USD
October 2011 17.96 USD 22.90 USD
September 2011 16.41 USD 20.92 USD
August 2011 17.57 USD 22.58 USD
July 2011 18.69 USD 24.02 USD
June 2011 19.04 USD 24.46 USD
May 2011 19.95 USD 25.78 USD
April 2011 18.64 USD 24.09 USD
March 2011 19.57 USD 25.30 USD
February 2011 18.19 USD 23.64 USD
January 2011 18.10 USD 23.53 USD
December 2010 16.07 USD 20.88 USD
November 2010 15.63 USD 20.44 USD
October 2010 14.17 USD 18.54 USD
September 2010 14.42 USD 18.86 USD
August 2010 11.95 USD 15.75 USD
July 2010 11.92 USD 15.72 USD
June 2010 10.97 USD 14.46 USD
May 2010 13.38 USD 17.78 USD
April 2010 13.93 USD 18.52 USD
March 2010 14.50 USD 19.28 USD
February 2010 13.55 USD 18.11 USD
January 2010 12.21 USD 16.32 USD
December 2009 11.16 USD 14.92 USD
November 2009 10.24 USD 13.80 USD
October 2009 9.38 USD 12.64 USD
September 2009 11.67 USD 15.73 USD
August 2009 10.73 USD 14.56 USD
July 2009 12.26 USD 16.64 USD
June 2009 12.55 USD 17.03 USD
May 2009 13.10 USD 17.90 USD
April 2009 12.97 USD 17.72 USD
March 2009 11.05 USD 15.10 USD
February 2009 7.96 USD 11.00 USD
January 2009 7.94 USD 10.97 USD
December 2008 7.63 USD 10.54 USD
November 2008 4.72 USD 6.64 USD
October 2008 6.61 USD 9.30 USD
September 2008 12.71 USD 17.89 USD
August 2008 13.36 USD 18.92 USD
July 2008 12.99 USD 18.39 USD
June 2008 13.35 USD 18.90 USD
May 2008 15.40 USD 21.93 USD
April 2008 15.94 USD 22.69 USD
March 2008 13.03 USD 18.55 USD
February 2008 12.87 USD 18.44 USD
January 2008 12.96 USD 18.58 USD
December 2007 13.65 USD 19.56 USD
November 2007 15.99 USD 23.03 USD
October 2007 17.63 USD 25.39 USD
September 2007 19.05 USD 27.44 USD
August 2007 19.96 USD 28.84 USD
July 2007 18.65 USD 26.94 USD
June 2007 20.26 USD 29.27 USD
May 2007 22.06 USD 31.96 USD
April 2007 21.46 USD 31.10 USD
March 2007 22.57 USD 32.70 USD
February 2007 23.38 USD 33.97 USD
January 2007 21.72 USD 31.55 USD
December 2006 20.76 USD 30.16 USD
November 2006 20.86 USD 45.47 USD
October 2006 21.24 USD 46.43 USD
September 2006 18.34 USD 40.09 USD
August 2006 17.56 USD 38.47 USD
July 2006 14.79 USD 32.40 USD
June 2006 16.57 USD 36.30 USD
May 2006 16.70 USD 36.70 USD
April 2006 17.82 USD 39.16 USD
March 2006 19.23 USD 42.25 USD
February 2006 18.91 USD 41.65 USD
January 2006 18.48 USD 40.70 USD
December 2005 17.55 USD 38.66 USD
November 2005 18.02 USD 39.68 USD
October 2005 17.26 USD 38.12 USD
September 2005 17.01 USD 37.56 USD
August 2005 16.82 USD 37.15 USD
July 2005 18.52 USD 40.90 USD
June 2005 18.14 USD 40.05 USD
May 2005 17.04 USD 37.62 USD
April 2005 15.31 USD 33.80 USD
March 2005 16.40 USD 36.22 USD
February 2005 17.14 USD 37.86 USD
January 2005 17.03 USD 37.61 USD
December 2004 15.88 USD 35.07 USD
November 2004 15.45 USD 34.13 USD
October 2004 14.63 USD 32.30 USD
September 2004 14.11 USD 31.15 USD
August 2004 13.79 USD 30.45 USD
July 2004 16.22 USD 35.81 USD
June 2004 15.45 USD 34.12 USD
May 2004 16.74 USD 36.96 USD
April 2004 17.42 USD 38.46 USD
March 2004 17.18 USD 37.93 USD
February 2004 17.04 USD 37.63 USD
January 2004 16.01 USD 35.35 USD
December 2003 15.02 USD 33.16 USD
November 2003 14.74 USD 32.56 USD
October 2003 14.41 USD 31.83 USD
September 2003 15.11 USD 33.36 USD
August 2003 15.49 USD 34.20 USD
July 2003 15.85 USD 35.00 USD
June 2003 16.31 USD 36.02 USD
May 2003 15.77 USD 34.83 USD
April 2003 14.38 USD 31.75 USD
March 2003 13.81 USD 30.50 USD
February 2003 12.55 USD 27.72 USD
January 2003 13.47 USD 29.75 USD
December 2002 14.60 USD 32.25 USD
November 2002 13.49 USD 29.80 USD
October 2002 12.86 USD 28.39 USD
September 2002 11.73 USD 25.90 USD
August 2002 12.55 USD 27.72 USD
July 2002 14.76 USD 32.60 USD
June 2002 14.38 USD 31.75 USD
May 2002 15.19 USD 33.55 USD
April 2002 15.60 USD 34.44 USD
March 2002 14.68 USD 32.41 USD
February 2002 15.55 USD 34.34 USD
January 2002 15.29 USD 33.76 USD
December 2001 13.48 USD 29.76 USD
November 2001 12.68 USD 28.00 USD
October 2001 11.50 USD 25.40 USD
September 2001 10.70 USD 23.62 USD
August 2001 12.05 USD 26.60 USD
July 2001 11.42 USD 25.22 USD
June 2001 11.71 USD 25.85 USD
May 2001 11.12 USD 24.55 USD
April 2001 13.00 USD 28.70 USD
March 2001 12.64 USD 27.91 USD
February 2001 13.39 USD 29.56 USD
January 2001 11.76 USD 25.96 USD
December 2000 12.75 USD 42.25 USD
November 2000 12.34 USD 40.88 USD
October 2000 11.85 USD 39.25 USD
September 2000 9.09 USD 30.13 USD
August 2000 9.66 USD 32.00 USD
July 2000 8.62 USD 28.56 USD
June 2000 8.84 USD 29.27 USD
May 2000 8.60 USD 28.50 USD
April 2000 9.62 USD 31.88 USD
March 2000 8.96 USD 29.69 USD
February 2000 6.53 USD 21.63 USD
January 2000 7.62 USD 25.25 USD
December 1999 7.28 USD 24.13 USD
November 1999 6.83 USD 22.63 USD
October 1999 7.00 USD 23.19 USD
September 1999 8.17 USD 27.06 USD
August 1999 7.30 USD 24.19 USD
July 1999 8.47 USD 28.06 USD
June 1999 8.30 USD 27.50 USD
May 1999 8.47 USD 28.06 USD
April 1999 8.42 USD 27.88 USD
March 1999 7.83 USD 25.94 USD
February 1999 8.74 USD 28.94 USD
January 1999 8.30 USD 27.50 USD
December 1998 8.72 USD 28.88 USD
November 1998 7.74 USD 25.63 USD
October 1998 7.36 USD 24.38 USD
September 1998 5.72 USD 18.94 USD
August 1998 5.28 USD 17.50 USD
July 1998 5.92 USD 19.63 USD
June 1998 5.81 USD 19.25 USD
May 1998 6.57 USD 21.75 USD
April 1998 7.25 USD 24.00 USD
March 1998 6.60 USD 21.88 USD
February 1998 6.30 USD 20.88 USD
January 1998 5.06 USD 16.75 USD
December 1997 4.83 USD 16.00 USD
November 1997 4.45 USD 14.75 USD
October 1997 4.23 USD 14.00 USD
September 1997 5.36 USD 17.75 USD
August 1997 5.06 USD 16.75 USD
July 1997 4.74 USD 15.69 USD
June 1997 4.30 USD 14.25 USD
May 1997 4.19 USD 13.88 USD
April 1997 3.51 USD 11.63 USD
March 1997 3.81 USD 12.63 USD
February 1997 3.59 USD 11.88 USD
January 1997 3.32 USD 11.00 USD
December 1996 4.83 USD 16.00 USD
November 1996 5.59 USD 18.50 USD
October 1996 5.13 USD 17.00 USD
September 1996 5.13 USD 17.00 USD
August 1996 4.53 USD 15.00 USD
July 1996 3.96 USD 13.13 USD
June 1996 4.53 USD 15.00 USD
May 1996 5.06 USD 16.75 USD
April 1996 5.28 USD 17.50 USD
March 1996 5.06 USD 16.75 USD
February 1996 4.11 USD 13.63 USD
January 1996 3.89 USD 12.88 USD
December 1995 4.57 USD 15.13 USD
November 1995 4.64 USD 15.38 USD
October 1995 3.66 USD 12.13 USD
September 1995 4.49 USD 14.88 USD
August 1995 5.06 USD 16.75 USD
July 1995 5.36 USD 17.75 USD
June 1995 5.21 USD 17.25 USD
May 1995 5.09 USD 16.88 USD
April 1995 5.17 USD 17.13 USD
March 1995 5.02 USD 16.63 USD
February 1995 6.00 USD 19.88 USD
January 1995 5.32 USD 17.63 USD
December 1994 5.47 USD 18.13 USD
November 1994 5.13 USD 17.00 USD
October 1994 6.98 USD 23.13 USD
September 1994 7.25 USD 24.00 USD
August 1994 7.32 USD 24.25 USD
July 1994 6.76 USD 22.38 USD
June 1994 6.34 USD 21.00 USD
May 1994 7.62 USD 25.25 USD
April 1994 8.53 USD 28.25 USD
March 1994 8.68 USD 28.75 USD
February 1994 9.11 USD 45.25 USD
January 1994 8.50 USD 42.25 USD
December 1993 9.26 USD 46.00 USD
November 1993 8.35 USD 41.50 USD
October 1993 8.40 USD 41.75 USD
September 1993 7.82 USD 38.88 USD
August 1993 7.50 USD 37.25 USD
July 1993 7.12 USD 35.38 USD
June 1993 6.89 USD 34.25 USD
May 1993 7.07 USD 35.13 USD
April 1993 5.82 USD 43.38 USD
March 1993 5.90 USD 44.00 USD
February 1993 5.87 USD 43.75 USD
January 1993 6.17 USD 46.00 USD
December 1992 5.52 USD 41.13 USD
November 1992 5.64 USD 42.00 USD
October 1992 5.07 USD 37.75 USD
September 1992 5.10 USD 38.00 USD
August 1992 4.83 USD 36.00 USD
July 1992 5.10 USD 38.00 USD
June 1992 4.43 USD 33.00 USD
May 1992 4.28 USD 31.88 USD
April 1992 4.70 USD 35.00 USD
March 1992 5.10 USD 38.00 USD
February 1992 5.32 USD 39.63 USD
January 1992 4.73 USD 35.25 USD
December 1991 5.03 USD 37.50 USD
November 1991 4.09 USD 30.50 USD
October 1991 4.54 USD 50.75 USD
September 1991 4.03 USD 45.00 USD
August 1991 4.05 USD 45.25 USD
July 1991 3.66 USD 40.88 USD
June 1991 3.42 USD 38.25 USD
May 1991 3.50 USD 39.13 USD
April 1991 3.32 USD 37.13 USD
March 1991 3.39 USD 37.88 USD
February 1991 2.71 USD 45.50 USD
January 1991 2.31 USD 38.75 USD
December 1990 2.07 USD 34.63 USD
November 1990 1.69 USD 28.38 USD
October 1990 1.78 USD 29.88 USD
September 1990 1.71 USD 28.75 USD
August 1990 1.84 USD 30.88 USD
July 1990 2.10 USD 35.13 USD
June 1990 2.16 USD 36.25 USD
May 1990 2.22 USD 37.25 USD
April 1990 1.83 USD 30.63 USD
March 1990 1.85 USD 31.00 USD
February 1990 1.73 USD 29.00 USD
January 1990 1.86 USD 31.12 USD
December 1989 1.96 USD 32.88 USD
November 1989 1.83 USD 30.75 USD
October 1989 1.73 USD 29.00 USD
September 1989 1.77 USD 29.63 USD
August 1989 1.85 USD 31.00 USD
July 1989 2.01 USD 33.75 USD
June 1989 1.74 USD 29.25 USD
May 1989 1.69 USD 42.50 USD
April 1989 1.65 USD 41.50 USD
March 1989 1.45 USD 36.50 USD
February 1989 1.38 USD 34.75 USD
January 1989 1.42 USD 35.62 USD
December 1988 1.25 USD 31.50 USD
November 1988 1.17 USD 29.50 USD
October 1988 1.06 USD 26.75 USD
September 1988 1.15 USD 28.87 USD
August 1988 0.95 USD 24.00 USD
July 1988 1.01 USD 25.50 USD
June 1988 1.00 USD 25.13 USD
May 1988 0.94 USD 23.75 USD
April 1988 0.97 USD 24.50 USD
March 1988 0.93 USD 23.50 USD
February 1988 0.75 USD 18.75 USD
January 1988 0.82 USD 20.50 USD
December 1987 0.81 USD 20.25 USD
November 1987 0.91 USD 22.88 USD
October 1987 0.92 USD 23.13 USD
September 1987 1.21 USD 30.50 USD
August 1987 1.24 USD 31.12 USD
July 1987 1.37 USD 34.37 USD
June 1987 1.36 USD 34.25 USD
May 1987 1.24 USD 31.12 USD
April 1987 1.28 USD 32.13 USD
March 1987 1.33 USD 33.38 USD
February 1987 1.17 USD 29.37 USD
January 1987 1.04 USD 26.13 USD
December 1986 0.93 USD 23.50 USD
November 1986 0.96 USD 24.13 USD
October 1986 0.88 USD 22.00 USD
September 1986 0.79 USD 19.88 USD
August 1986 0.91 USD 22.88 USD
July 1986 0.99 USD 25.00 USD
June 1986 1.01 USD 25.38 USD
May 1986 0.92 USD 23.13 USD
April 1986 0.83 USD 20.75 USD
March 1986 0.82 USD 20.50 USD
February 1986 0.80 USD 20.13 USD
January 1986 0.76 USD 19.00 USD
December 1985 0.80 USD 20.13 USD
November 1985 0.89 USD 22.38 USD
October 1985 0.91 USD 23.00 USD
September 1985 0.99 USD 24.87 USD
August 1985 0.97 USD 24.37 USD
July 1985 1.10 USD 27.62 USD
June 1985 1.12 USD 28.12 USD
May 1985 1.07 USD 27.00 USD
April 1985 1.09 USD 27.38 USD
March 1985 1.05 USD 26.50 USD
February 1985 0.95 USD 24.00 USD
January 1985 1.01 USD 25.50 USD
December 1984 0.85 USD 21.25 USD
November 1984 0.83 USD 20.87 USD
October 1984 0.85 USD 21.25 USD
September 1984 0.89 USD 22.50 USD
August 1984 0.84 USD 21.00 USD
July 1984 0.69 USD 17.25 USD
June 1984 0.52 USD 13.00 USD
May 1984 0.56 USD 14.00 USD
April 1984 0.60 USD 15.00 USD
March 1984 0.59 USD 14.75 USD
February 1984 0.63 USD 15.75 USD
January 1984 0.67 USD 16.88 USD

EAT

Price: 49.03USD

52 week price:
28.23
49.44

Payout Ratio Range:
4.51%
1512.44%

Earnings Per Share: 3.42 USD

P/E Ratio: 12.91

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Restaurants

Volume: 1.6 million

Ebitda: 93.1 million

Market Capitalization: 2.0 billion

Average Dividend Frequency: 4

Links: