Skip to main content

Restaurant Brands International (NY: QSR )

75.27 -1.11 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 76.18 76.22 75.20 75.27 1,016,216 -1.11(-1.45%)
Jun 02, 2023 75.40 76.62 75.23 76.38 1,180,578 +1.08(+1.43%)
Jun 01, 2023 72.67 75.39 72.67 75.30 1,506,646 +2.39(+3.28%)
May 31, 2023 72.37 73.41 71.41 72.91 1,443,485 +0.49(+0.68%)
May 30, 2023 72.70 73.39 71.47 72.42 1,509,150 -0.80(-1.09%)
May 26, 2023 72.91 73.75 72.56 73.22 864,449 +0.79(+1.09%)
May 25, 2023 71.85 72.68 71.44 72.43 853,237 +0.63(+0.88%)
May 24, 2023 71.55 72.23 71.11 71.80 1,165,379 -0.12(-0.17%)
May 23, 2023 72.48 72.82 71.57 71.92 1,165,934 -1.12(-1.53%)
May 22, 2023 73.32 73.45 72.72 73.04 664,092 -0.22(-0.30%)
May 19, 2023 73.39 73.66 72.89 73.26 827,409 -0.10(-0.14%)
May 18, 2023 72.77 73.44 72.34 73.36 719,025 +0.39(+0.53%)
May 17, 2023 73.46 73.54 72.16 72.97 873,941 -0.23(-0.31%)
May 16, 2023 73.02 73.59 72.38 73.20 783,172 +0.14(+0.19%)
May 15, 2023 72.79 73.33 72.62 73.06 676,065 +0.18(+0.25%)
May 12, 2023 72.80 73.45 72.37 72.88 792,879 +0.04(+0.05%)
May 11, 2023 72.84 73.45 72.52 72.84 697,243 -0.16(-0.22%)
May 10, 2023 73.37 74.20 72.46 73.00 815,650 -0.37(-0.50%)
May 09, 2023 72.27 73.47 72.19 73.37 1,059,162 +0.89(+1.23%)
May 08, 2023 71.59 72.79 71.45 72.48 946,422 +0.90(+1.26%)
May 05, 2023 70.91 71.76 70.26 71.58 1,081,650 +0.79(+1.12%)
May 04, 2023 71.20 71.86 69.99 70.79 1,335,607 -0.98(-1.37%)
May 03, 2023 72.55 73.24 70.80 71.77 1,821,621 -0.37(-0.51%)
May 02, 2023 71.70 72.97 69.93 72.14 2,720,498 +1.54(+2.18%)
May 01, 2023 70.05 71.01 70.05 70.60 1,575,910 +0.47(+0.67%)
Apr 28, 2023 69.32 70.18 69.21 70.13 699,881 +0.51(+0.73%)
Apr 27, 2023 69.25 69.66 68.92 69.62 637,287 +0.69(+1.00%)
Apr 26, 2023 68.74 69.63 67.51 68.93 693,585 -0.02(-0.03%)
Apr 25, 2023 69.64 69.85 68.83 68.95 977,254 -0.77(-1.10%)
Apr 24, 2023 69.57 69.96 69.49 69.72 956,677 +0.21(+0.30%)
Apr 21, 2023 69.34 69.95 68.92 69.51 798,655 +0.47(+0.68%)
Apr 20, 2023 68.27 69.47 68.27 69.04 732,316 +0.65(+0.95%)
Apr 19, 2023 68.87 68.99 68.34 68.39 900,357 -0.44(-0.64%)
Apr 18, 2023 68.38 68.90 68.25 68.83 1,204,811 +0.72(+1.06%)
Apr 17, 2023 67.72 68.25 67.56 68.11 804,166 +0.61(+0.90%)
Apr 14, 2023 67.01 67.97 66.97 67.50 861,411 +0.39(+0.58%)
Apr 13, 2023 66.78 67.16 66.63 67.11 601,940 +0.55(+0.83%)
Apr 12, 2023 67.13 67.38 66.53 66.56 582,026 -0.41(-0.61%)
Apr 11, 2023 66.42 67.04 66.31 66.97 591,131 +0.65(+0.98%)
Apr 10, 2023 65.65 66.85 65.65 66.32 731,389 +0.31(+0.47%)
Apr 06, 2023 66.13 66.24 65.62 66.01 662,957 +0.02(+0.03%)
Apr 05, 2023 66.11 66.64 65.89 65.99 980,376 -0.21(-0.32%)
Apr 04, 2023 67.01 67.38 66.02 66.20 1,373,458 -1.27(-1.88%)
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.