Skip to main content

Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 69.87 70.35 68.76 70.07 1,464,974 +1.40(+2.04%)
Nov 29, 2023 69.23 69.28 68.29 68.67 991,161 -0.54(-0.78%)
Nov 28, 2023 69.44 69.58 68.93 69.21 1,097,168 -0.15(-0.21%)
Nov 27, 2023 68.15 69.60 68.04 69.36 1,471,348 +0.98(+1.43%)
Nov 24, 2023 68.90 69.70 67.73 68.38 1,018,340 -0.99(-1.42%)
Nov 22, 2023 69.63 69.84 69.09 69.37 721,526 +0.17(+0.24%)
Nov 21, 2023 70.27 70.48 68.64 69.20 1,249,792 -0.82(-1.17%)
Nov 20, 2023 69.84 70.11 69.34 70.02 1,035,242 -0.09(-0.13%)
Nov 17, 2023 70.31 70.43 69.86 70.11 812,133 +0.31(+0.44%)
Nov 16, 2023 69.27 70.01 68.90 69.80 1,358,028 +0.41(+0.60%)
Nov 15, 2023 69.33 69.54 68.73 69.39 1,026,261 +0.20(+0.29%)
Nov 14, 2023 68.08 69.42 68.08 69.19 1,306,107 +1.59(+2.35%)
Nov 13, 2023 67.74 68.20 67.34 67.60 1,055,736 -0.16(-0.23%)
Nov 10, 2023 67.50 67.81 66.70 67.76 1,064,602 +0.14(+0.20%)
Nov 09, 2023 67.49 68.04 67.08 67.62 1,468,783 +0.42(+0.63%)
Nov 08, 2023 67.77 67.82 66.65 67.20 1,826,459 -0.21(-0.31%)
Nov 07, 2023 66.07 67.46 65.94 67.40 1,433,283 +1.35(+2.04%)
Nov 06, 2023 66.72 66.72 64.81 66.05 2,303,748 -0.78(-1.17%)
Nov 03, 2023 65.50 67.54 64.58 66.83 3,587,873 -1.27(-1.87%)
Nov 02, 2023 67.12 68.42 66.80 68.10 2,601,495 +2.00(+3.03%)
Nov 01, 2023 66.11 66.87 65.66 66.10 2,968,563 -0.14(-0.21%)
Oct 31, 2023 65.62 66.78 65.48 66.24 1,805,346 +0.77(+1.17%)
Oct 30, 2023 65.69 66.14 64.52 65.47 1,616,427 +0.53(+0.82%)
Oct 27, 2023 65.49 65.79 64.04 64.94 1,878,835 -0.55(-0.84%)
Oct 26, 2023 66.35 66.69 65.44 65.49 2,422,088 -0.83(-1.25%)
Oct 25, 2023 65.98 67.19 65.98 66.32 1,586,074 +0.27(+0.40%)
Oct 24, 2023 65.20 66.38 64.82 66.05 1,545,041 +1.33(+2.06%)
Oct 23, 2023 64.31 65.69 63.98 64.72 1,719,799 +0.18(+0.27%)
Oct 20, 2023 64.97 66.11 64.53 64.55 3,377,580 -0.49(-0.76%)
Oct 19, 2023 63.83 65.30 63.43 65.04 2,749,394 +1.65(+2.60%)
Oct 18, 2023 63.21 63.74 62.69 63.39 2,010,830 +0.07(+0.11%)
Oct 17, 2023 62.17 63.68 61.87 63.32 1,840,678 +0.85(+1.36%)
Oct 16, 2023 61.95 62.53 61.75 62.48 1,543,382 +0.70(+1.13%)
Oct 13, 2023 61.82 62.16 61.33 61.78 1,405,970 -0.22(-0.35%)
Oct 12, 2023 63.63 63.84 61.67 61.99 1,826,976 -1.60(-2.51%)
Oct 11, 2023 63.07 63.67 62.91 63.59 1,815,936 +0.65(+1.03%)
Oct 10, 2023 62.36 63.64 62.01 62.94 1,740,803 +1.04(+1.67%)
Oct 09, 2023 61.35 62.20 61.03 61.90 1,575,113 -0.18(-0.29%)
Oct 06, 2023 63.22 63.62 60.89 62.08 3,463,272 -1.34(-2.11%)
Oct 05, 2023 63.20 64.00 62.99 63.42 1,437,881 +0.27(+0.42%)
Oct 04, 2023 63.01 63.55 62.62 63.16 1,349,066 +0.39(+0.63%)
Oct 03, 2023 63.50 63.92 62.20 62.76 2,263,699 -1.33(-2.08%)
Oct 02, 2023 65.38 65.70 63.98 64.09 2,438,053 -1.58(-2.40%)
Sep 29, 2023 67.11 67.37 65.61 65.67 1,795,513 -0.11(-0.16%)
Sep 28, 2023 64.96 65.92 64.28 65.78 1,264,973 +0.80(+1.23%)
Sep 27, 2023 65.29 65.59 64.23 64.98 1,206,327 -0.26(-0.39%)
Sep 26, 2023 65.92 66.17 64.92 65.24 1,341,027 -1.08(-1.63%)
Sep 25, 2023 66.53 66.65 66.31 66.32 1,107,611 -0.53(-0.80%)
Sep 22, 2023 66.36 67.18 66.22 66.85 1,255,607 +0.70(+1.06%)
Sep 21, 2023 67.78 67.80 66.14 66.15 1,355,198 -1.88(-2.77%)
Sep 20, 2023 67.69 68.73 67.68 68.03 1,262,442 +0.47(+0.70%)
Sep 19, 2023 68.09 68.60 66.88 67.56 3,622,891 -0.75(-1.10%)
Sep 18, 2023 67.32 68.44 67.23 68.31 3,602,712 +1.24(+1.85%)
Sep 15, 2023 67.16 67.83 66.87 67.07 1,677,985 -0.44(-0.65%)
Sep 14, 2023 66.13 67.86 65.93 67.51 1,262,288 +1.41(+2.13%)
Sep 13, 2023 65.61 66.61 65.60 66.10 828,917 +0.77(+1.18%)
Sep 12, 2023 64.99 65.85 64.73 65.33 968,685 -0.08(-0.12%)
Sep 11, 2023 66.31 66.40 64.84 65.41 1,511,991 -0.77(-1.17%)
Sep 08, 2023 65.94 66.67 65.93 66.18 804,763 +0.24(+0.37%)
Sep 07, 2023 65.47 66.07 65.15 65.93 1,266,262 +0.48(+0.73%)
Sep 06, 2023 66.84 67.04 65.17 65.46 1,645,229 -1.62(-2.42%)
Sep 05, 2023 68.46 68.63 66.81 67.08 1,191,637 -1.28(-1.87%)
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.