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 (%)
Jun 30, 2022 46.59 47.49 46.23 47.43 1,784,439 +0.51(+1.09%)
Jun 29, 2022 46.45 46.99 46.06 46.92 794,505 +0.51(+1.10%)
Jun 28, 2022 47.77 48.09 46.38 46.40 1,155,801 -1.18(-2.48%)
Jun 27, 2022 47.17 47.68 46.89 47.59 1,268,451 +0.54(+1.15%)
Jun 24, 2022 46.64 47.09 46.43 47.05 1,218,649 +1.04(+2.26%)
Jun 23, 2022 45.57 46.05 45.26 46.01 1,268,288 +0.64(+1.42%)
Jun 22, 2022 45.24 46.05 45.08 45.36 1,153,882 -0.28(-0.62%)
Jun 21, 2022 45.30 45.82 45.00 45.65 3,940,218 +0.96(+2.16%)
Jun 17, 2022 44.18 45.06 43.94 44.68 4,216,664 +0.79(+1.81%)
Jun 16, 2022 44.89 44.89 43.65 43.89 1,774,999 -1.61(-3.53%)
Jun 15, 2022 45.10 45.76 44.97 45.50 2,153,971 +0.76(+1.69%)
Jun 14, 2022 45.41 45.67 44.66 44.74 2,169,732 -0.52(-1.16%)
Jun 13, 2022 45.83 46.29 45.21 45.26 2,990,038 -1.64(-3.49%)
Jun 10, 2022 47.50 47.60 46.58 46.90 1,486,050 -1.20(-2.49%)
Jun 09, 2022 48.37 48.77 48.06 48.10 810,251 -0.79(-1.61%)
Jun 08, 2022 48.72 49.14 48.46 48.88 1,420,662 +0.01(+0.02%)
Jun 07, 2022 48.36 48.98 48.29 48.87 1,206,022 +0.15(+0.31%)
Jun 06, 2022 48.90 49.05 48.54 48.72 990,720 +0.04(+0.08%)
Jun 03, 2022 49.19 49.32 48.64 48.69 1,032,513 -0.73(-1.48%)
Jun 02, 2022 48.38 49.43 48.30 49.41 1,320,938 +0.94(+1.93%)
Jun 01, 2022 49.34 49.38 48.23 48.48 1,299,476 -0.62(-1.26%)
May 31, 2022 48.96 49.44 48.48 49.10 2,977,845 +1.28(+2.68%)
May 27, 2022 47.86 48.12 47.41 47.82 1,827,265 +0.35(+0.73%)
May 26, 2022 46.78 48.20 46.78 47.47 1,714,631 +0.59(+1.26%)
May 25, 2022 46.83 47.56 46.67 46.88 1,825,195 -0.08(-0.18%)
May 24, 2022 46.97 47.16 46.28 46.96 1,379,596 -0.43(-0.91%)
May 23, 2022 47.46 47.69 46.67 47.39 1,642,320 +0.29(+0.62%)
May 20, 2022 47.44 47.54 46.14 47.10 2,562,481 +0.08(+0.18%)
May 19, 2022 47.34 47.70 46.95 47.02 2,537,042 -0.49(-1.02%)
May 18, 2022 48.21 48.39 47.34 47.51 1,504,356 -1.13(-2.33%)
May 17, 2022 49.02 49.14 48.22 48.64 1,446,408 +0.27(+0.56%)
May 16, 2022 48.18 48.57 47.86 48.37 1,692,875 -0.03(-0.06%)
May 13, 2022 47.34 48.63 47.31 48.40 1,210,200 +1.61(+3.44%)
May 12, 2022 46.28 47.25 46.16 46.79 1,524,312 +0.07(+0.16%)
May 11, 2022 47.68 48.16 46.65 46.71 1,579,110 -0.99(-2.08%)
May 10, 2022 48.09 48.54 47.33 47.70 2,252,426 +0.18(+0.37%)
May 09, 2022 48.31 48.87 47.49 47.53 2,168,437 -1.57(-3.20%)
May 06, 2022 49.63 50.11 48.83 49.10 1,869,643 -0.71(-1.43%)
May 05, 2022 50.18 50.43 49.01 49.81 2,337,255 -0.97(-1.91%)
May 04, 2022 50.96 51.19 48.77 50.78 2,799,680 -0.79(-1.54%)
May 03, 2022 54.60 54.60 51.50 51.57 2,720,189 -1.68(-3.16%)
May 02, 2022 53.23 53.81 52.57 53.26 2,107,109 -0.12(-0.23%)
Apr 29, 2022 54.47 55.03 53.33 53.38 1,341,824 -1.19(-2.18%)
Apr 28, 2022 54.24 55.10 53.45 54.57 1,163,157 +0.64(+1.18%)
Apr 27, 2022 53.98 54.41 53.47 53.93 1,296,397 -0.13(-0.24%)
Apr 26, 2022 54.37 54.50 53.62 54.06 1,497,124 -0.84(-1.53%)
Apr 25, 2022 53.86 54.98 53.39 54.90 2,426,745 +0.78(+1.43%)
Apr 22, 2022 56.47 56.49 54.09 54.13 1,196,425 -2.47(-4.36%)
Apr 21, 2022 57.76 57.77 56.48 56.60 776,093 -0.78(-1.35%)
Apr 20, 2022 56.70 57.46 56.55 57.37 1,197,131 +1.07(+1.89%)
Apr 19, 2022 55.77 56.52 55.77 56.31 1,010,618 +0.39(+0.70%)
Apr 18, 2022 56.19 56.84 55.82 55.91 981,272 -0.59(-1.04%)
Apr 14, 2022 56.18 56.63 55.88 56.50 1,102,631 +0.46(+0.82%)
Apr 13, 2022 55.10 56.38 55.10 56.04 958,688 +0.80(+1.46%)
Apr 12, 2022 55.48 55.95 54.85 55.24 1,110,229 -0.16(-0.29%)
Apr 11, 2022 55.19 55.61 54.96 55.40 747,083 +0.09(+0.17%)
Apr 08, 2022 55.30 55.81 55.06 55.30 826,624 -0.01(-0.02%)
Apr 07, 2022 55.30 55.48 54.57 55.31 1,456,461 -0.04(-0.07%)
Apr 06, 2022 54.51 55.37 53.89 55.35 1,307,137 +0.42(+0.77%)
Apr 05, 2022 54.85 55.52 54.73 54.93 998,804 -0.22(-0.41%)
Apr 04, 2022 54.28 55.38 54.28 55.16 976,295 +0.72(+1.32%)
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.