Skip to main content

Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.80 33.09 32.29 33.00 1,463,863 +0.41(+1.27%)
Jun 29, 2016 32.33 32.88 32.26 32.59 2,251,022 +0.63(+1.96%)
Jun 28, 2016 31.83 32.38 31.81 31.96 2,079,167 +0.29(+0.90%)
Jun 27, 2016 31.93 32.21 31.16 31.68 3,332,118 -1.17(-3.55%)
Jun 24, 2016 32.91 33.81 32.72 32.84 2,244,634 -1.44(-4.19%)
Jun 23, 2016 33.95 34.37 33.78 34.28 714,918 +0.68(+2.03%)
Jun 22, 2016 34.30 34.30 33.58 33.60 577,896 -0.57(-1.67%)
Jun 21, 2016 34.74 34.81 33.89 34.17 1,467,236 -0.43(-1.24%)
Jun 20, 2016 34.51 34.92 34.43 34.60 1,807,868 +0.55(+1.61%)
Jun 17, 2016 33.64 34.08 33.38 34.05 929,845 +0.59(+1.75%)
Jun 16, 2016 33.51 33.53 32.72 33.46 1,271,972 -0.33(-0.99%)
Jun 15, 2016 33.90 34.08 33.75 33.79 806,915 -0.10(-0.30%)
Jun 14, 2016 33.41 34.02 33.22 33.90 1,059,429 +0.48(+1.42%)
Jun 13, 2016 33.26 33.76 33.16 33.42 746,019 -0.12(-0.35%)
Jun 10, 2016 33.38 33.74 33.34 33.54 860,780 -0.14(-0.42%)
Jun 09, 2016 32.99 33.70 32.98 33.68 1,014,047 +0.13(+0.40%)
Jun 08, 2016 33.79 34.06 33.52 33.55 664,136 -0.18(-0.54%)
Jun 07, 2016 32.87 33.87 32.87 33.73 1,101,446 +0.87(+2.66%)
Jun 06, 2016 32.91 33.10 32.64 32.86 1,011,035 -0.06(-0.17%)
Jun 03, 2016 32.98 33.14 32.69 32.91 916,312 -0.13(-0.38%)
Jun 02, 2016 32.71 33.04 32.52 33.04 879,961 +0.25(+0.77%)
Jun 01, 2016 33.13 33.17 32.30 32.79 1,818,889 -0.34(-1.03%)
May 31, 2016 33.87 33.87 32.69 33.13 1,604,635 -0.59(-1.74%)
May 27, 2016 33.37 33.71 33.71 33.71 563,099 +0.28(+0.83%)
May 26, 2016 33.55 33.73 33.25 33.44 532,647 +0.15(+0.45%)
May 25, 2016 33.51 33.75 33.18 33.29 1,014,061 -0.16(-0.47%)
May 24, 2016 32.88 33.58 32.80 33.45 1,032,977 +0.79(+2.43%)
May 23, 2016 32.45 32.85 32.28 32.65 906,646 +0.27(+0.83%)
May 20, 2016 32.11 32.46 31.98 32.38 1,826,300 +0.25(+0.79%)
May 19, 2016 31.74 32.15 31.46 32.13 1,435,475 +0.21(+0.65%)
May 18, 2016 31.83 32.39 31.53 31.92 1,231,318 +0.03(+0.10%)
May 17, 2016 31.81 32.28 31.76 31.89 1,435,921 -0.04(-0.12%)
May 16, 2016 31.68 32.06 31.62 31.93 767,598 +0.27(+0.85%)
May 13, 2016 32.09 32.29 31.56 31.66 1,990,059 -0.70(-2.16%)
May 12, 2016 32.64 32.98 32.06 32.36 1,300,339 -0.18(-0.56%)
May 11, 2016 33.59 33.72 32.47 32.54 1,409,856 -1.15(-3.40%)
May 10, 2016 33.50 33.83 33.32 33.69 1,746,079 +0.25(+0.76%)
May 09, 2016 33.57 33.75 33.22 33.43 938,756 -0.17(-0.49%)
May 06, 2016 33.45 33.82 33.20 33.60 1,242,715 -0.20(-0.58%)
May 05, 2016 34.01 34.27 33.36 33.80 830,683 -0.06(-0.16%)
May 04, 2016 33.62 33.96 33.50 33.85 864,847 +0.03(+0.09%)
May 03, 2016 33.92 34.18 33.47 33.82 1,121,823 -0.36(-1.04%)
May 02, 2016 34.38 34.38 34.07 34.18 1,260,048 -0.02(-0.05%)
Apr 29, 2016 33.87 34.38 33.78 34.19 2,802,405 +0.31(+0.91%)
Apr 28, 2016 33.96 34.75 33.77 33.88 4,216,725 +0.36(+1.08%)
Apr 27, 2016 32.62 33.54 32.53 33.52 2,006,811 +0.62(+1.87%)
Apr 26, 2016 32.49 33.05 32.35 32.90 1,115,250 +0.47(+1.44%)
Apr 25, 2016 31.92 32.45 31.83 32.44 1,268,650 +0.30(+0.93%)
Apr 22, 2016 32.64 32.79 31.83 32.14 1,836,518 -0.49(-1.50%)
Apr 21, 2016 33.19 33.59 32.42 32.63 1,562,126 -0.50(-1.50%)
Apr 20, 2016 32.57 33.18 32.49 33.13 1,867,608 +0.54(+1.65%)
Apr 19, 2016 32.71 32.76 32.23 32.59 1,314,241 +0.15(+0.46%)
Apr 18, 2016 31.53 32.45 31.21 32.44 1,701,862 +0.79(+2.50%)
Apr 15, 2016 30.98 31.76 30.94 31.65 935,903 +0.76(+2.46%)
Apr 14, 2016 31.52 31.52 30.79 30.89 813,901 -0.51(-1.61%)
Apr 13, 2016 31.64 31.68 31.08 31.39 815,797 +0.01(+0.03%)
Apr 12, 2016 31.03 31.46 30.79 31.39 1,044,591 +0.47(+1.51%)
Apr 11, 2016 30.70 31.71 30.67 30.92 2,070,240 +0.86(+2.87%)
Apr 08, 2016 29.85 30.34 29.67 30.06 973,763 -0.24(-0.78%)
Apr 07, 2016 30.75 30.76 30.05 30.30 838,643 -0.62(-1.99%)
Apr 06, 2016 30.15 30.94 30.09 30.91 933,076 +0.68(+2.25%)
Apr 05, 2016 30.50 30.50 29.84 30.23 1,111,371 -0.55(-1.77%)
Apr 04, 2016 30.87 31.09 30.58 30.78 864,044 -0.23(-0.74%)
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.