Restaurant Brands International (NY: QSR )

69.25 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 76.65 77.15 76.65 76.92 733,764 +0.04(+0.05%)
Dec 28, 2023 76.82 77.20 76.67 76.88 653,786 -0.14(-0.18%)
Dec 27, 2023 76.74 77.28 76.46 77.02 1,010,597 +0.29(+0.37%)
Dec 26, 2023 76.18 76.83 76.04 76.73 777,340 +0.51(+0.67%)
Dec 22, 2023 75.26 76.37 75.20 76.22 768,184 +1.06(+1.41%)
Dec 21, 2023 73.74 75.35 73.58 75.15 1,213,931 +1.58(+2.14%)
Dec 20, 2023 75.49 75.52 73.48 73.58 3,598,448 -1.58(-2.10%)
Dec 19, 2023 73.97 75.17 73.97 75.15 3,626,628 +1.54(+2.10%)
Dec 18, 2023 72.71 73.79 72.29 73.61 1,002,863 +1.56(+2.17%)
Dec 15, 2023 72.53 72.78 71.47 72.05 954,661 -0.40(-0.55%)
Dec 14, 2023 73.07 73.11 71.96 72.45 1,170,535 -0.36(-0.50%)
Dec 13, 2023 71.88 72.81 71.55 72.81 857,703 +0.88(+1.22%)
Dec 12, 2023 70.78 71.93 70.38 71.93 1,159,216 +1.26(+1.78%)
Dec 11, 2023 70.55 70.71 69.91 70.67 1,503,950 +0.38(+0.54%)
Dec 08, 2023 71.20 71.54 70.18 70.29 916,637 -0.80(-1.13%)
Dec 07, 2023 71.80 71.80 70.85 71.09 851,705 -0.61(-0.85%)
Dec 06, 2023 71.67 72.34 71.55 71.69 991,439 +0.33(+0.47%)
Dec 05, 2023 71.39 71.76 70.86 71.36 782,633 -0.20(-0.27%)
Dec 04, 2023 70.68 71.85 70.64 71.56 1,572,870 +0.60(+0.84%)
Dec 01, 2023 69.58 71.09 69.55 70.96 1,146,516 +1.49(+2.14%)
Nov 30, 2023 69.28 69.76 68.19 69.48 1,477,411 +1.39(+2.04%)
Nov 29, 2023 68.64 68.69 67.72 68.09 999,575 -0.54(-0.78%)
Nov 28, 2023 68.86 68.99 68.35 68.63 1,106,483 -0.15(-0.21%)
Nov 27, 2023 67.58 69.02 67.47 68.77 1,483,839 +0.97(+1.43%)
Nov 24, 2023 68.32 69.11 67.16 67.80 1,026,986 -0.98(-1.42%)
Nov 22, 2023 69.05 69.26 68.51 68.78 727,651 +0.17(+0.24%)
Nov 21, 2023 69.68 69.89 68.06 68.62 1,260,402 -0.81(-1.17%)
Nov 20, 2023 69.25 69.51 68.75 69.43 1,044,030 -0.09(-0.13%)
Nov 17, 2023 69.72 69.84 69.27 69.51 819,027 +0.30(+0.44%)
Nov 16, 2023 68.68 69.42 68.32 69.21 1,369,557 +0.41(+0.60%)
Nov 15, 2023 68.74 68.96 68.16 68.80 1,034,974 +0.20(+0.28%)
Nov 14, 2023 67.51 68.84 67.51 68.61 1,317,195 +1.57(+2.35%)
Nov 13, 2023 67.17 67.63 66.78 67.03 1,064,699 -0.16(-0.23%)
Nov 10, 2023 66.93 67.24 66.14 67.19 1,073,640 +0.14(+0.20%)
Nov 09, 2023 66.92 67.47 66.52 67.05 1,481,252 +0.42(+0.63%)
Nov 08, 2023 67.20 67.25 66.08 66.63 1,841,965 -0.21(-0.31%)
Nov 07, 2023 65.52 66.90 65.38 66.84 1,445,451 +1.34(+2.04%)
Nov 06, 2023 66.16 66.16 64.27 65.50 2,323,305 -0.77(-1.17%)
Nov 03, 2023 64.95 66.97 64.03 66.27 3,618,332 -1.26(-1.87%)
Nov 02, 2023 66.55 67.84 66.24 67.53 2,623,580 +1.98(+3.03%)
Nov 01, 2023 65.56 66.31 65.11 65.55 2,993,765 -0.14(-0.21%)
Oct 31, 2023 65.07 66.22 64.93 65.68 1,820,672 +0.76(+1.17%)
Oct 30, 2023 65.14 65.59 63.97 64.92 1,630,149 +0.53(+0.82%)
Oct 27, 2023 64.94 65.23 63.50 64.39 1,894,785 -0.55(-0.84%)
Oct 26, 2023 65.79 66.13 64.89 64.94 2,442,650 -0.82(-1.25%)
Oct 25, 2023 65.43 66.62 65.43 65.76 1,599,539 +0.26(+0.40%)
Oct 24, 2023 64.65 65.82 64.28 65.50 1,558,158 +1.32(+2.06%)
Oct 23, 2023 63.77 65.14 63.45 64.18 1,734,399 +0.18(+0.27%)
Oct 20, 2023 64.42 65.56 63.98 64.00 3,406,253 -0.49(-0.76%)
Oct 19, 2023 63.29 64.75 62.90 64.49 2,772,734 +1.63(+2.60%)
Oct 18, 2023 62.68 63.21 62.16 62.86 2,027,901 +0.07(+0.11%)
Oct 17, 2023 61.65 63.14 61.35 62.79 1,856,305 +0.84(+1.36%)
Oct 16, 2023 61.43 62.00 61.23 61.95 1,556,485 +0.69(+1.13%)
Oct 13, 2023 61.29 61.63 60.82 61.26 1,417,906 -0.21(-0.35%)
Oct 12, 2023 63.09 63.30 61.15 61.47 1,842,486 -1.58(-2.51%)
Oct 11, 2023 62.54 63.13 62.38 63.05 1,831,352 +0.65(+1.03%)
Oct 10, 2023 61.83 63.11 61.49 62.41 1,755,581 +1.03(+1.67%)
Oct 09, 2023 60.84 61.68 60.51 61.38 1,588,485 -0.18(-0.29%)
Oct 06, 2023 62.69 63.08 60.38 61.56 3,492,674 -1.33(-2.11%)
Oct 05, 2023 62.67 63.46 62.46 62.89 1,450,088 +0.26(+0.42%)
Oct 04, 2023 62.48 63.02 62.10 62.62 1,360,519 +0.39(+0.63%)
Oct 03, 2023 62.97 63.39 61.68 62.23 2,282,917 -1.32(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.