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 (%)
Feb 28, 2023 61.88 62.17 61.26 61.54 2,570,668 -0.77(-1.24%)
Feb 27, 2023 62.50 62.77 62.13 62.31 1,888,091 +0.19(+0.31%)
Feb 24, 2023 62.24 62.32 61.59 62.12 1,441,257 -0.58(-0.93%)
Feb 23, 2023 64.17 64.39 62.23 62.70 3,580,180 -1.47(-2.29%)
Feb 22, 2023 64.89 64.91 63.84 64.17 1,685,949 -0.48(-0.74%)
Feb 21, 2023 63.87 64.72 63.81 64.65 1,195,337 +0.22(+0.34%)
Feb 17, 2023 63.45 64.46 63.19 64.43 1,141,541 +0.97(+1.53%)
Feb 16, 2023 63.18 63.47 62.63 63.46 1,638,686 +0.39(+0.62%)
Feb 15, 2023 63.31 63.69 62.69 63.07 1,534,379 -0.50(-0.78%)
Feb 14, 2023 61.50 63.73 61.03 63.56 5,434,246 -1.78(-2.73%)
Feb 13, 2023 64.56 65.74 64.43 65.35 1,644,857 +0.82(+1.27%)
Feb 10, 2023 64.21 64.69 63.92 64.53 1,374,208 +0.28(+0.43%)
Feb 09, 2023 64.81 65.31 64.12 64.25 1,121,427 -0.05(-0.07%)
Feb 08, 2023 64.74 65.01 64.01 64.30 904,011 -0.72(-1.10%)
Feb 07, 2023 64.82 65.11 64.15 65.01 846,154 +0.09(+0.13%)
Feb 06, 2023 64.56 65.03 64.19 64.93 847,641 +0.37(+0.58%)
Feb 03, 2023 64.17 64.56 63.67 64.56 1,055,258 +0.10(+0.15%)
Feb 02, 2023 64.07 64.47 63.76 64.46 1,461,076 +0.48(+0.75%)
Feb 01, 2023 63.76 64.27 63.21 63.98 907,765 +0.11(+0.18%)
Jan 31, 2023 63.41 63.88 62.88 63.87 1,106,736 +0.32(+0.51%)
Jan 30, 2023 63.66 64.09 63.26 63.54 561,942 -0.38(-0.60%)
Jan 27, 2023 64.45 64.45 63.73 63.93 626,223 -0.39(-0.61%)
Jan 26, 2023 65.18 65.51 63.51 64.32 918,754 -0.44(-0.68%)
Jan 25, 2023 64.27 65.20 64.09 64.76 973,403 +0.10(+0.16%)
Jan 24, 2023 64.08 64.70 62.99 64.65 955,593 +0.82(+1.29%)
Jan 23, 2023 63.86 63.94 63.43 63.83 1,106,478 +0.02(+0.03%)
Jan 20, 2023 63.49 64.06 63.22 63.81 1,542,737 +1.22(+1.95%)
Jan 19, 2023 62.16 62.87 61.97 62.59 1,577,243 +0.56(+0.91%)
Jan 18, 2023 63.62 63.65 61.31 62.03 2,347,888 -1.26(-1.99%)
Jan 17, 2023 63.23 64.15 63.23 63.29 1,312,816 -0.03(-0.05%)
Jan 13, 2023 62.33 63.36 62.33 63.31 1,013,277 +0.64(+1.02%)
Jan 12, 2023 62.88 62.93 62.28 62.68 896,434 -0.19(-0.30%)
Jan 11, 2023 62.99 63.35 62.29 62.87 1,042,726 -0.08(-0.12%)
Jan 10, 2023 62.24 62.98 62.13 62.94 840,225 +0.37(+0.59%)
Jan 09, 2023 62.48 63.14 62.06 62.57 1,067,795 -0.09(-0.14%)
Jan 06, 2023 61.56 62.79 61.53 62.66 1,092,727 +1.21(+1.97%)
Jan 05, 2023 61.90 62.19 61.32 61.44 1,182,215 -0.52(-0.83%)
Jan 04, 2023 61.86 62.69 61.73 61.96 1,240,865 +0.41(+0.67%)
Jan 03, 2023 62.01 62.01 60.91 61.55 983,539 -0.16(-0.26%)
Dec 30, 2022 61.79 62.01 61.25 61.71 796,391 -0.31(-0.49%)
Dec 29, 2022 61.94 62.41 61.66 62.02 723,505 +0.38(+0.62%)
Dec 28, 2022 61.96 62.57 61.54 61.64 581,824 -0.50(-0.80%)
Dec 27, 2022 62.39 62.51 61.93 62.13 745,036 +0.11(+0.18%)
Dec 23, 2022 61.56 62.19 61.32 62.02 540,489 +0.32(+0.53%)
Dec 22, 2022 62.70 62.70 61.14 61.69 995,374 -1.19(-1.90%)
Dec 21, 2022 61.97 62.96 61.96 62.89 1,297,705 +1.18(+1.92%)
Dec 20, 2022 61.64 62.02 61.09 61.70 3,287,078 +0.32(+0.53%)
Dec 19, 2022 62.36 62.62 61.00 61.38 3,635,235 -1.07(-1.71%)
Dec 16, 2022 63.41 63.64 62.29 62.45 1,519,655 -1.43(-2.24%)
Dec 15, 2022 63.26 63.89 62.64 63.88 1,159,727 +0.18(+0.28%)
Dec 14, 2022 63.63 63.97 62.98 63.70 916,701 +0.06(+0.09%)
Dec 13, 2022 64.49 64.67 63.32 63.64 886,031 -0.11(-0.18%)
Dec 12, 2022 62.99 63.77 62.60 63.75 1,302,430 +0.79(+1.25%)
Dec 09, 2022 63.37 63.54 62.96 62.97 760,821 -0.52(-0.82%)
Dec 08, 2022 62.84 63.91 62.31 63.49 1,447,767 +1.10(+1.76%)
Dec 07, 2022 61.84 62.65 61.69 62.39 1,101,934 +0.41(+0.66%)
Dec 06, 2022 62.93 63.02 61.53 61.98 1,233,092 -1.00(-1.59%)
Dec 05, 2022 62.46 63.21 61.98 62.99 1,507,314 +0.12(+0.20%)
Dec 02, 2022 62.40 63.04 62.19 62.86 1,129,164 +0.14(+0.23%)
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.