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 (%)
Apr 28, 2023 66.74 67.56 66.63 67.52 726,976 +0.49(+0.73%)
Apr 27, 2023 66.67 67.06 66.35 67.03 661,959 +0.66(+1.00%)
Apr 26, 2023 66.18 67.03 65.00 66.36 720,437 -0.02(-0.03%)
Apr 25, 2023 67.04 67.25 66.26 66.38 1,015,088 -0.74(-1.10%)
Apr 24, 2023 66.98 67.35 66.90 67.12 993,714 +0.20(+0.30%)
Apr 21, 2023 66.76 67.34 66.35 66.92 829,575 +0.45(+0.68%)
Apr 20, 2023 65.73 66.88 65.73 66.47 760,667 +0.63(+0.95%)
Apr 19, 2023 66.30 66.42 65.79 65.84 935,214 -0.42(-0.64%)
Apr 18, 2023 65.83 66.33 65.71 66.26 1,251,455 +0.69(+1.06%)
Apr 17, 2023 65.20 65.71 65.04 65.57 835,299 +0.59(+0.90%)
Apr 14, 2023 64.51 65.44 64.48 64.98 894,760 +0.38(+0.58%)
Apr 13, 2023 64.29 64.66 64.15 64.61 625,244 +0.53(+0.83%)
Apr 12, 2023 64.63 64.87 64.05 64.08 604,559 -0.39(-0.61%)
Apr 11, 2023 63.94 64.54 63.84 64.47 614,016 +0.63(+0.98%)
Apr 10, 2023 63.20 64.36 63.20 63.85 759,704 +0.30(+0.47%)
Apr 06, 2023 63.67 63.77 63.17 63.55 688,623 +0.02(+0.03%)
Apr 05, 2023 63.65 64.15 63.43 63.53 1,018,331 -0.20(-0.32%)
Apr 04, 2023 64.51 64.87 63.56 63.73 1,426,631 -1.22(-1.88%)
Apr 03, 2023 64.87 64.99 64.53 64.96 1,498,192 +0.32(+0.49%)
Mar 31, 2023 63.76 65.32 63.57 64.64 2,542,420 +1.85(+2.94%)
Mar 30, 2023 62.29 62.82 62.00 62.79 883,207 +0.50(+0.80%)
Mar 29, 2023 62.42 62.78 62.14 62.29 1,171,387 +0.12(+0.19%)
Mar 28, 2023 61.00 62.26 61.00 62.17 1,313,241 +1.31(+2.15%)
Mar 27, 2023 60.51 60.99 60.03 60.86 1,149,884 +0.88(+1.46%)
Mar 24, 2023 60.06 60.40 59.75 59.99 1,100,399 -0.20(-0.34%)
Mar 23, 2023 60.03 60.96 59.71 60.19 944,798 +0.18(+0.30%)
Mar 22, 2023 59.59 60.83 59.58 60.01 1,229,364 +0.41(+0.69%)
Mar 21, 2023 59.74 60.12 59.36 59.59 3,573,533 -0.05(-0.08%)
Mar 20, 2023 58.40 59.66 58.34 59.64 4,151,627 +1.51(+2.59%)
Mar 17, 2023 58.97 58.97 57.78 58.13 1,515,543 -0.93(-1.57%)
Mar 16, 2023 58.63 59.19 57.94 59.06 1,325,627 +0.15(+0.26%)
Mar 15, 2023 57.84 58.94 57.25 58.91 2,093,153 +0.54(+0.93%)
Mar 14, 2023 58.13 58.58 57.58 58.36 1,633,881 +0.59(+1.02%)
Mar 13, 2023 57.49 59.08 57.49 57.77 1,725,688 +0.01(+0.02%)
Mar 10, 2023 58.51 58.74 57.61 57.76 2,345,778 -0.47(-0.80%)
Mar 09, 2023 59.82 59.84 58.12 58.23 1,484,711 -1.51(-2.52%)
Mar 08, 2023 59.98 60.07 59.11 59.74 1,414,026 -0.33(-0.56%)
Mar 07, 2023 61.49 61.69 59.92 60.07 1,533,951 -1.47(-2.39%)
Mar 06, 2023 61.20 61.71 60.98 61.54 889,536 +0.39(+0.64%)
Mar 03, 2023 61.16 61.32 60.73 61.15 2,013,085 +0.12(+0.20%)
Mar 02, 2023 60.79 61.39 60.60 61.02 1,290,175 +0.11(+0.19%)
Mar 01, 2023 61.64 61.84 60.84 60.91 1,619,774 -0.63(-1.02%)
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%)
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.