Brinker International, Inc. - Price History
Monthly price history for EAT (Brinker International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $54.97 | $54.97 |
| April 2024 | $53.60 | $53.60 |
| March 2024 | $49.68 | $49.68 |
| February 2024 | $46.34 | $46.34 |
| January 2024 | $42.79 | $42.79 |
| December 2023 | $43.18 | $43.18 |
| November 2023 | $36.01 | $36.01 |
| October 2023 | $33.92 | $33.92 |
| September 2023 | $31.59 | $31.59 |
| August 2023 | $32.73 | $32.73 |
| July 2023 | $39.28 | $39.28 |
| June 2023 | $36.60 | $36.60 |
| May 2023 | $36.58 | $36.58 |
| April 2023 | $39.92 | $39.92 |
| March 2023 | $38 | $38 |
| February 2023 | $38 | $38 |
| January 2023 | $39.46 | $39.46 |
| December 2022 | $31.91 | $31.91 |
| November 2022 | $33.45 | $33.45 |
| October 2022 | $33.39 | $33.39 |
| September 2022 | $24.98 | $24.98 |
| August 2022 | $24.51 | $24.51 |
| July 2022 | $27.75 | $27.75 |
| June 2022 | $22.03 | $22.03 |
| May 2022 | $30.35 | $30.35 |
| April 2022 | $36.33 | $36.33 |
| March 2022 | $38.16 | $38.16 |
| February 2022 | $42.54 | $42.54 |
| January 2022 | $33.21 | $33.21 |
| December 2021 | $36.66 | $36.66 |
| November 2021 | $34.60 | $34.60 |
| October 2021 | $41.96 | $41.96 |
| September 2021 | $49.05 | $49.05 |
| August 2021 | $53.27 | $53.27 |
| July 2021 | $54.34 | $54.34 |
| June 2021 | $61.85 | $61.85 |
| May 2021 | $61.45 | $61.45 |
| April 2021 | $67.13 | $67.13 |
| March 2021 | $71.06 | $71.06 |
| February 2021 | $68.59 | $68.59 |
| January 2021 | $58.88 | $58.88 |
| December 2020 | $56.57 | $56.57 |
| November 2020 | $50.11 | $50.11 |
| October 2020 | $43.54 | $43.54 |
| September 2020 | $42.72 | $42.72 |
| August 2020 | $45.04 | $45.04 |
| July 2020 | $26.89 | $26.89 |
| June 2020 | $24 | $24 |
| May 2020 | $26.35 | $26.35 |
| April 2020 | $23.28 | $23.28 |
| March 2020 | $12.01 | $12.01 |
| February 2020 | $33.98 | $34.35 |
| January 2020 | $42.23 | $42.69 |
| December 2019 | $41.55 | $42 |
| November 2019 | $43.94 | $44.80 |
| October 2019 | $43.59 | $44.45 |
| September 2019 | $41.85 | $42.67 |
| August 2019 | $36.91 | $38 |
| July 2019 | $38.70 | $39.85 |
| June 2019 | $38.22 | $39.35 |
| May 2019 | $36.14 | $37.57 |
| April 2019 | $41.14 | $42.77 |
| March 2019 | $42.68 | $44.38 |
| February 2019 | $43.64 | $45.77 |
| January 2019 | $38.63 | $40.52 |
| December 2018 | $41.93 | $43.98 |
| November 2018 | $48.33 | $51.08 |
| October 2018 | $41.02 | $43.35 |
| September 2018 | $44.22 | $46.73 |
| August 2018 | $41.54 | $44.28 |
| July 2018 | $44.25 | $47.17 |
| June 2018 | $44.65 | $47.60 |
| May 2018 | $40.68 | $43.73 |
| April 2018 | $40.56 | $43.59 |
| March 2018 | $33.59 | $36.10 |
| February 2018 | $31.70 | $34.43 |
| January 2018 | $33.46 | $36.34 |
| December 2017 | $35.76 | $38.84 |
| November 2017 | $33.48 | $36.73 |
| October 2017 | $28 | $30.72 |
| September 2017 | $29.04 | $31.86 |
| August 2017 | $28.10 | $31.22 |
| July 2017 | $31.92 | $35.47 |
| June 2017 | $34.29 | $38.10 |
| May 2017 | $35.02 | $39.23 |
| April 2017 | $39.44 | $44.19 |
| March 2017 | $39.24 | $43.96 |
| February 2017 | $37.39 | $42.24 |
| January 2017 | $39.39 | $44.50 |
| December 2016 | $43.85 | $49.53 |
| November 2016 | $46.71 | $53.11 |
| October 2016 | $43.31 | $49.24 |
| September 2016 | $44.36 | $50.43 |
| August 2016 | $46.94 | $53.71 |
| July 2016 | $41.20 | $47.14 |
| June 2016 | $39.79 | $45.53 |
| May 2016 | $39.02 | $44.97 |
| April 2016 | $40.20 | $46.32 |
| March 2016 | $39.87 | $45.95 |
| February 2016 | $42.94 | $49.80 |
| January 2016 | $42.89 | $49.74 |
| December 2015 | $41.34 | $47.95 |
| November 2015 | $39.05 | $45.62 |
| October 2015 | $38.96 | $45.51 |
| September 2015 | $45.09 | $52.67 |
| August 2015 | $45.21 | $53.13 |
| July 2015 | $50.97 | $59.90 |
| June 2015 | $49.05 | $57.65 |
| May 2015 | $46.72 | $55.18 |
| April 2015 | $46.88 | $55.37 |
| March 2015 | $52.12 | $61.56 |
| February 2015 | $50.10 | $59.46 |
| January 2015 | $49.24 | $58.43 |
| December 2014 | $49.46 | $58.69 |
| November 2014 | $47.23 | $56.33 |
| October 2014 | $44.97 | $53.64 |
| September 2014 | $42.58 | $50.79 |
| August 2014 | $40.77 | $48.90 |
| July 2014 | $37.38 | $44.84 |
| June 2014 | $40.56 | $48.65 |
| May 2014 | $41.20 | $49.65 |
| April 2014 | $40.77 | $49.14 |
| March 2014 | $43.52 | $52.45 |
| February 2014 | $45.43 | $55 |
| January 2014 | $39.95 | $48.36 |
| December 2013 | $38.28 | $46.34 |
| November 2013 | $38.65 | $47.03 |
| October 2013 | $36.50 | $44.42 |
| September 2013 | $33.31 | $40.53 |
| August 2013 | $32.67 | $39.99 |
| July 2013 | $32.80 | $40.15 |
| June 2013 | $32.21 | $39.43 |
| May 2013 | $31.88 | $39.21 |
| April 2013 | $31.62 | $38.90 |
| March 2013 | $30.61 | $37.65 |
| February 2013 | $26.98 | $33.38 |
| January 2013 | $26.46 | $32.74 |
| December 2012 | $25.05 | $30.99 |
| November 2012 | $24.04 | $29.95 |
| October 2012 | $24.73 | $30.80 |
| September 2012 | $28.34 | $35.30 |
| August 2012 | $27.51 | $34.46 |
| July 2012 | $25.87 | $32.41 |
| June 2012 | $25.44 | $31.87 |
| May 2012 | $25.66 | $32.31 |
| April 2012 | $24.99 | $31.47 |
| March 2012 | $21.88 | $27.55 |
| February 2012 | $21.78 | $27.59 |
| January 2012 | $20.41 | $25.85 |
| December 2011 | $21.13 | $26.76 |
| November 2011 | $18.88 | $24.08 |
| October 2011 | $17.96 | $22.90 |
| September 2011 | $16.40 | $20.92 |
| August 2011 | $17.57 | $22.58 |
| July 2011 | $18.69 | $24.02 |
| June 2011 | $19.04 | $24.46 |
| May 2011 | $19.94 | $25.78 |
| April 2011 | $18.64 | $24.09 |
| March 2011 | $19.57 | $25.30 |
| February 2011 | $18.19 | $23.64 |
| January 2011 | $18.10 | $23.53 |
| December 2010 | $16.06 | $20.88 |
| November 2010 | $15.63 | $20.44 |
| October 2010 | $14.17 | $18.54 |
| September 2010 | $14.42 | $18.86 |
| August 2010 | $11.95 | $15.75 |
| July 2010 | $11.92 | $15.72 |
| June 2010 | $10.97 | $14.46 |
| May 2010 | $13.38 | $17.78 |
| April 2010 | $13.93 | $18.52 |
| March 2010 | $14.50 | $19.28 |
| February 2010 | $13.55 | $18.11 |
| January 2010 | $12.21 | $16.32 |
| December 2009 | $11.16 | $14.92 |
| November 2009 | $10.24 | $13.80 |
| October 2009 | $9.38 | $12.64 |
| September 2009 | $11.67 | $15.73 |
| August 2009 | $10.73 | $14.56 |
| July 2009 | $12.26 | $16.64 |
| June 2009 | $12.55 | $17.03 |
| May 2009 | $13.10 | $17.90 |
| April 2009 | $12.97 | $17.72 |
| March 2009 | $11.05 | $15.10 |
| February 2009 | $7.96 | $11 |
| January 2009 | $7.94 | $10.97 |
| December 2008 | $7.63 | $10.54 |
| November 2008 | $4.72 | $6.64 |
| October 2008 | $6.61 | $9.30 |
| September 2008 | $12.71 | $17.89 |
| August 2008 | $13.36 | $18.92 |
| July 2008 | $12.99 | $18.39 |
| June 2008 | $13.35 | $18.90 |
| May 2008 | $15.40 | $21.93 |
| April 2008 | $15.94 | $22.69 |
| March 2008 | $13.03 | $18.55 |
| February 2008 | $12.86 | $18.44 |
| January 2008 | $12.96 | $18.58 |
| December 2007 | $13.65 | $19.56 |
| November 2007 | $15.99 | $23.03 |
| October 2007 | $17.63 | $25.39 |
| September 2007 | $19.05 | $27.44 |
| August 2007 | $19.96 | $28.84 |
| July 2007 | $18.65 | $26.94 |
| June 2007 | $20.26 | $29.27 |
| May 2007 | $22.06 | $31.96 |
| April 2007 | $21.46 | $31.10 |
| March 2007 | $22.57 | $32.70 |
| February 2007 | $23.38 | $33.97 |
| January 2007 | $21.72 | $31.55 |
| December 2006 | $20.76 | $30.16 |
| November 2006 | $20.86 | $45.47 |
| October 2006 | $21.24 | $46.43 |
| September 2006 | $18.34 | $40.09 |
| August 2006 | $17.56 | $38.47 |
| July 2006 | $14.79 | $32.40 |
| June 2006 | $16.57 | $36.30 |
| May 2006 | $16.70 | $36.70 |
| April 2006 | $17.82 | $39.16 |
| March 2006 | $19.23 | $42.25 |
| February 2006 | $18.91 | $41.65 |
| January 2006 | $18.48 | $40.70 |
| December 2005 | $17.55 | $38.66 |
| November 2005 | $18.02 | $39.68 |
| October 2005 | $17.26 | $38.12 |
| September 2005 | $17.01 | $37.56 |
| August 2005 | $16.82 | $37.15 |
| July 2005 | $18.52 | $40.90 |
| June 2005 | $18.14 | $40.05 |
| May 2005 | $17.04 | $37.62 |
| April 2005 | $15.30 | $33.80 |
| March 2005 | $16.40 | $36.22 |
| February 2005 | $17.14 | $37.86 |
| January 2005 | $17.03 | $37.61 |
| December 2004 | $15.88 | $35.07 |
| November 2004 | $15.45 | $34.13 |
| October 2004 | $14.63 | $32.30 |
| September 2004 | $14.10 | $31.15 |
| August 2004 | $13.79 | $30.45 |
| July 2004 | $16.22 | $35.81 |
| June 2004 | $15.45 | $34.12 |
| May 2004 | $16.74 | $36.96 |
| April 2004 | $17.42 | $38.46 |
| March 2004 | $17.18 | $37.93 |
| February 2004 | $17.04 | $37.63 |
| January 2004 | $16.01 | $35.35 |
| December 2003 | $15.02 | $33.16 |
| November 2003 | $14.74 | $32.56 |
| October 2003 | $14.41 | $31.83 |
| September 2003 | $15.11 | $33.36 |
| August 2003 | $15.49 | $34.20 |
| July 2003 | $15.85 | $35 |
| June 2003 | $16.31 | $36.02 |
| May 2003 | $15.77 | $34.83 |
| April 2003 | $14.38 | $31.75 |
| March 2003 | $13.81 | $30.50 |
| February 2003 | $12.55 | $27.72 |
| January 2003 | $13.47 | $29.75 |
| December 2002 | $14.60 | $32.25 |
| November 2002 | $13.49 | $29.80 |
| October 2002 | $12.86 | $28.39 |
| September 2002 | $11.73 | $25.90 |
| August 2002 | $12.55 | $27.72 |
| July 2002 | $14.76 | $32.60 |
| June 2002 | $14.38 | $31.75 |
| May 2002 | $15.19 | $33.55 |
| April 2002 | $15.60 | $34.44 |
| March 2002 | $14.68 | $32.41 |
| February 2002 | $15.55 | $34.34 |
| January 2002 | $15.29 | $33.76 |
| December 2001 | $13.48 | $29.76 |
| November 2001 | $12.68 | $28 |
| October 2001 | $11.50 | $25.40 |
| September 2001 | $10.70 | $23.62 |
| August 2001 | $12.04 | $26.60 |
| July 2001 | $11.42 | $25.22 |
| June 2001 | $11.70 | $25.85 |
| May 2001 | $11.12 | $24.55 |
| April 2001 | $13 | $28.70 |
| March 2001 | $12.64 | $27.91 |
| February 2001 | $13.38 | $29.56 |
| January 2001 | $11.76 | $25.96 |
| December 2000 | $12.75 | $42.25 |
| November 2000 | $12.34 | $40.88 |
| October 2000 | $11.85 | $39.25 |
| September 2000 | $9.09 | $30.12 |
| August 2000 | $9.66 | $32 |
| July 2000 | $8.62 | $28.56 |
| June 2000 | $8.84 | $29.27 |
| May 2000 | $8.60 | $28.50 |
| April 2000 | $9.62 | $31.88 |
| March 2000 | $8.96 | $29.69 |
| February 2000 | $6.53 | $21.62 |
| January 2000 | $7.62 | $25.25 |
| December 1999 | $7.28 | $24.12 |
| November 1999 | $6.83 | $22.62 |
| October 1999 | $7 | $23.19 |
| September 1999 | $8.17 | $27.06 |
| August 1999 | $7.30 | $24.19 |
| July 1999 | $8.47 | $28.06 |
| June 1999 | $8.30 | $27.50 |
| May 1999 | $8.47 | $28.06 |
| April 1999 | $8.42 | $27.88 |
| March 1999 | $7.83 | $25.94 |
| February 1999 | $8.74 | $28.94 |
| January 1999 | $8.30 | $27.50 |
| December 1998 | $8.72 | $28.88 |
| November 1998 | $7.74 | $25.62 |
| October 1998 | $7.36 | $24.38 |
| September 1998 | $5.72 | $18.94 |
| August 1998 | $5.28 | $17.50 |
| July 1998 | $5.92 | $19.62 |
| June 1998 | $5.81 | $19.25 |
| May 1998 | $6.57 | $21.75 |
| April 1998 | $7.24 | $24 |
| March 1998 | $6.60 | $21.88 |
| February 1998 | $6.30 | $20.88 |
| January 1998 | $5.06 | $16.75 |
| December 1997 | $4.83 | $16 |
| November 1997 | $4.45 | $14.75 |
| October 1997 | $4.23 | $14 |
| September 1997 | $5.36 | $17.75 |
| August 1997 | $5.06 | $16.75 |
| July 1997 | $4.74 | $15.69 |
| June 1997 | $4.30 | $14.25 |
| May 1997 | $4.19 | $13.88 |
| April 1997 | $3.51 | $11.62 |
| March 1997 | $3.81 | $12.62 |
| February 1997 | $3.58 | $11.88 |
| January 1997 | $3.32 | $11 |
| December 1996 | $4.83 | $16 |
| November 1996 | $5.58 | $18.50 |
| October 1996 | $5.13 | $17 |
| September 1996 | $5.13 | $17 |
| August 1996 | $4.53 | $15 |
| July 1996 | $3.96 | $13.12 |
| June 1996 | $4.53 | $15 |
| May 1996 | $5.06 | $16.75 |
| April 1996 | $5.28 | $17.50 |
| March 1996 | $5.06 | $16.75 |
| February 1996 | $4.11 | $13.62 |
| January 1996 | $3.89 | $12.88 |
| December 1995 | $4.57 | $15.12 |
| November 1995 | $4.64 | $15.38 |
| October 1995 | $3.66 | $12.12 |
| September 1995 | $4.49 | $14.88 |
| August 1995 | $5.06 | $16.75 |
| July 1995 | $5.36 | $17.75 |
| June 1995 | $5.21 | $17.25 |
| May 1995 | $5.09 | $16.88 |
| April 1995 | $5.17 | $17.12 |
| March 1995 | $5.02 | $16.62 |
| February 1995 | $6 | $19.88 |
| January 1995 | $5.32 | $17.62 |
| December 1994 | $5.47 | $18.12 |
| November 1994 | $5.13 | $17 |
| October 1994 | $6.98 | $23.12 |
| September 1994 | $7.24 | $24 |
| August 1994 | $7.32 | $24.25 |
| July 1994 | $6.76 | $22.38 |
| June 1994 | $6.34 | $21 |
| May 1994 | $7.62 | $25.25 |
| April 1994 | $8.53 | $28.25 |
| March 1994 | $8.68 | $28.75 |
| February 1994 | $9.11 | $45.25 |
| January 1994 | $8.50 | $42.25 |
| December 1993 | $9.26 | $46 |
| November 1993 | $8.35 | $41.50 |
| October 1993 | $8.40 | $41.75 |
| September 1993 | $7.82 | $38.88 |
| August 1993 | $7.50 | $37.25 |
| July 1993 | $7.12 | $35.38 |
| June 1993 | $6.89 | $34.25 |
| May 1993 | $7.07 | $35.12 |
| April 1993 | $5.82 | $43.38 |
| March 1993 | $5.90 | $44 |
| February 1993 | $5.87 | $43.75 |
| January 1993 | $6.17 | $46 |
| December 1992 | $5.52 | $41.12 |
| November 1992 | $5.64 | $42 |
| October 1992 | $5.06 | $37.75 |
| September 1992 | $5.10 | $38 |
| August 1992 | $4.83 | $36 |
| July 1992 | $5.10 | $38 |
| June 1992 | $4.43 | $33 |
| May 1992 | $4.28 | $31.88 |
| April 1992 | $4.70 | $35 |
| March 1992 | $5.10 | $38 |
| February 1992 | $5.32 | $39.62 |
| January 1992 | $4.73 | $35.25 |
| December 1991 | $5.03 | $37.50 |
| November 1991 | $4.09 | $30.50 |
| October 1991 | $4.54 | $50.75 |
| September 1991 | $4.02 | $45 |
| August 1991 | $4.05 | $45.25 |
| July 1991 | $3.66 | $40.88 |
| June 1991 | $3.42 | $38.25 |
| May 1991 | $3.50 | $39.12 |
| April 1991 | $3.32 | $37.12 |
| March 1991 | $3.39 | $37.88 |
| February 1991 | $2.71 | $45.50 |
| January 1991 | $2.31 | $38.75 |
| December 1990 | $2.06 | $34.62 |
| November 1990 | $1.69 | $28.38 |
| October 1990 | $1.78 | $29.88 |
| September 1990 | $1.71 | $28.75 |
| August 1990 | $1.84 | $30.88 |
| July 1990 | $2.10 | $35.12 |
| June 1990 | $2.16 | $36.25 |
| May 1990 | $2.22 | $37.25 |
| April 1990 | $1.83 | $30.62 |
| March 1990 | $1.85 | $31 |
| February 1990 | $1.73 | $29 |
| January 1990 | $1.86 | $31.12 |
| December 1989 | $1.96 | $32.88 |
| November 1989 | $1.83 | $30.75 |
| October 1989 | $1.73 | $29 |
| September 1989 | $1.77 | $29.63 |
| August 1989 | $1.85 | $31 |
| July 1989 | $2.01 | $33.75 |
| June 1989 | $1.74 | $29.25 |
| May 1989 | $1.69 | $42.50 |
| April 1989 | $1.65 | $41.50 |
| March 1989 | $1.45 | $36.50 |
| February 1989 | $1.38 | $34.75 |
| January 1989 | $1.42 | $35.62 |
| December 1988 | $1.25 | $31.50 |
| November 1988 | $1.17 | $29.50 |
| October 1988 | $1.06 | $26.75 |
| September 1988 | $1.15 | $28.87 |
| August 1988 | $0.95 | $24 |
| July 1988 | $1.01 | $25.50 |
| June 1988 | $1 | $25.13 |
| May 1988 | $0.94 | $23.75 |
| April 1988 | $0.97 | $24.50 |
| March 1988 | $0.93 | $23.50 |
| February 1988 | $0.74 | $18.75 |
| January 1988 | $0.82 | $20.50 |
| December 1987 | $0.80 | $20.25 |
| November 1987 | $0.91 | $22.88 |
| October 1987 | $0.92 | $23.13 |
| September 1987 | $1.21 | $30.50 |
| August 1987 | $1.24 | $31.12 |
| July 1987 | $1.37 | $34.37 |
| June 1987 | $1.36 | $34.25 |
| May 1987 | $1.24 | $31.12 |
| April 1987 | $1.28 | $32.13 |
| March 1987 | $1.33 | $33.38 |
| February 1987 | $1.17 | $29.37 |
| January 1987 | $1.04 | $26.13 |
| December 1986 | $0.93 | $23.50 |
| November 1986 | $0.96 | $24.12 |
| October 1986 | $0.88 | $22 |
| September 1986 | $0.79 | $19.88 |
| August 1986 | $0.91 | $22.88 |
| July 1986 | $0.99 | $25 |
| June 1986 | $1.01 | $25.38 |
| May 1986 | $0.92 | $23.13 |
| April 1986 | $0.82 | $20.75 |
| March 1986 | $0.82 | $20.50 |
| February 1986 | $0.80 | $20.12 |
| January 1986 | $0.76 | $19 |
| December 1985 | $0.80 | $20.12 |
| November 1985 | $0.89 | $22.38 |
| October 1985 | $0.91 | $23 |
| September 1985 | $0.99 | $24.87 |
| August 1985 | $0.97 | $24.37 |
| July 1985 | $1.10 | $27.62 |
| June 1985 | $1.12 | $28.12 |
| May 1985 | $1.07 | $27 |
| April 1985 | $1.09 | $27.38 |
| March 1985 | $1.05 | $26.50 |
| February 1985 | $0.95 | $24 |
| January 1985 | $1.01 | $25.50 |
| December 1984 | $0.84 | $21.25 |
| November 1984 | $0.83 | $20.87 |
| October 1984 | $0.84 | $21.25 |
| September 1984 | $0.89 | $22.50 |
| August 1984 | $0.84 | $21 |
| July 1984 | $0.69 | $17.25 |
| June 1984 | $0.52 | $13 |
| May 1984 | $0.56 | $14 |
| April 1984 | $0.60 | $15 |
| March 1984 | $0.59 | $14.75 |
| February 1984 | $0.63 | $15.75 |
| January 1984 | $0.67 | $16.88 |
EAT
Price: $54.97
52 week price:
Payout Ratio Range:
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 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 4