Skip to main content

Restaurant Brands International (NY: QSR )

70.28 -0.21 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 66.74 66.86 65.68 66.01 1,975,124 -0.03(-0.04%)
Aug 29, 2019 65.63 66.28 65.50 66.04 2,182,967 +0.78(+1.20%)
Aug 28, 2019 64.96 65.44 64.68 65.26 1,639,268 +0.29(+0.44%)
Aug 27, 2019 65.37 65.84 64.83 64.97 2,721,757 +0.20(+0.31%)
Aug 26, 2019 64.04 64.89 63.91 64.77 3,167,776 +1.32(+2.08%)
Aug 23, 2019 63.45 64.43 62.58 63.45 3,589,687 -0.03(-0.05%)
Aug 22, 2019 63.42 64.24 63.42 63.48 2,365,918 +0.18(+0.28%)
Aug 21, 2019 63.93 64.16 63.10 63.30 2,099,983 -0.19(-0.30%)
Aug 20, 2019 63.01 63.95 62.73 63.50 1,538,127 +0.47(+0.75%)
Aug 19, 2019 63.11 63.44 62.55 63.03 2,268,367 +0.32(+0.51%)
Aug 16, 2019 62.31 62.78 61.62 62.71 2,380,844 +0.79(+1.28%)
Aug 15, 2019 62.19 62.98 61.81 61.92 1,848,845 -0.24(-0.39%)
Aug 14, 2019 62.55 63.01 62.07 62.16 1,841,278 -0.92(-1.45%)
Aug 13, 2019 63.07 63.57 62.61 63.08 1,909,713 +0.24(+0.39%)
Aug 12, 2019 62.66 63.19 62.24 62.83 2,757,803 +0.30(+0.48%)
Aug 09, 2019 61.85 63.12 61.09 62.53 13,777,501 -1.90(-2.95%)
Aug 08, 2019 65.68 65.68 63.83 64.43 3,905,763 -1.21(-1.85%)
Aug 07, 2019 63.18 65.85 63.10 65.64 2,558,235 +2.17(+3.42%)
Aug 06, 2019 64.41 64.81 63.32 63.47 2,193,193 -0.67(-1.05%)
Aug 05, 2019 64.96 64.96 63.64 64.14 2,752,093 -0.83(-1.28%)
Aug 02, 2019 62.07 65.47 61.91 64.98 6,683,217 +3.74(+6.10%)
Aug 01, 2019 62.11 62.51 61.01 61.24 3,398,930 -0.77(-1.25%)
Jul 31, 2019 61.83 62.39 61.45 62.02 2,209,415 +0.19(+0.31%)
Jul 30, 2019 62.84 62.92 61.60 61.82 1,987,778 -1.19(-1.88%)
Jul 29, 2019 62.75 63.15 62.39 63.01 2,024,689 -0.29(-0.47%)
Jul 26, 2019 62.91 63.65 62.75 63.30 2,133,181 +0.93(+1.50%)
Jul 25, 2019 63.01 63.03 62.16 62.37 1,287,852 -0.24(-0.38%)
Jul 24, 2019 62.23 62.74 62.18 62.61 1,734,179 +0.30(+0.49%)
Jul 23, 2019 61.77 62.35 61.49 62.30 1,210,237 +0.77(+1.26%)
Jul 22, 2019 61.53 61.93 61.23 61.53 1,098,314 +0.08(+0.14%)
Jul 19, 2019 61.53 61.67 61.28 61.44 1,287,396 -0.07(-0.11%)
Jul 18, 2019 61.23 61.54 60.88 61.51 1,448,719 +0.32(+0.52%)
Jul 17, 2019 60.92 61.72 60.85 61.19 1,915,444 +0.61(+1.00%)
Jul 16, 2019 60.62 60.90 60.20 60.59 1,553,285 -0.16(-0.26%)
Jul 15, 2019 61.34 61.49 60.62 60.75 1,551,940 -0.36(-0.59%)
Jul 12, 2019 60.45 61.46 60.30 61.11 1,725,678 +1.01(+1.68%)
Jul 11, 2019 60.06 60.55 59.43 60.10 1,603,728 +0.24(+0.39%)
Jul 10, 2019 59.49 60.03 59.33 59.86 1,598,456 +0.58(+0.98%)
Jul 09, 2019 58.79 59.34 58.27 59.28 1,191,814 +0.46(+0.79%)
Jul 08, 2019 58.94 58.98 58.58 58.82 1,209,170 -0.30(-0.51%)
Jul 05, 2019 59.42 59.74 58.81 59.12 1,590,082 -0.24(-0.40%)
Jul 03, 2019 58.36 59.38 58.36 59.36 1,128,506 +0.84(+1.44%)
Jul 02, 2019 58.86 58.86 57.75 58.52 1,657,220 +0.29(+0.49%)
Jul 01, 2019 58.85 58.98 57.89 58.23 1,397,747 -0.29(-0.49%)
Jun 28, 2019 58.20 58.57 58.04 58.52 1,008,834 +0.44(+0.75%)
Jun 27, 2019 57.26 58.26 57.26 58.08 1,036,013 +0.82(+1.44%)
Jun 26, 2019 58.43 58.56 57.24 57.25 2,419,847 -1.31(-2.24%)
Jun 25, 2019 59.29 59.32 58.36 58.57 1,877,482 -0.58(-0.98%)
Jun 24, 2019 58.99 59.21 58.68 59.15 2,233,175 +0.25(+0.43%)
Jun 21, 2019 58.57 59.16 58.23 58.89 1,505,943 +0.34(+0.59%)
Jun 20, 2019 58.47 59.15 58.25 58.55 1,784,622 +0.13(+0.22%)
Jun 19, 2019 57.72 58.47 57.53 58.42 1,274,915 +0.89(+1.55%)
Jun 18, 2019 57.23 57.76 57.22 57.53 1,318,933 +0.41(+0.72%)
Jun 17, 2019 57.23 57.28 56.83 57.12 851,715 +0.04(+0.07%)
Jun 14, 2019 57.16 57.54 57.02 57.08 1,043,060 +0.03(+0.04%)
Jun 13, 2019 57.21 57.32 56.68 57.05 5,044,657 +0.13(+0.22%)
Jun 12, 2019 56.17 57.07 56.01 56.93 1,565,541 +0.99(+1.78%)
Jun 11, 2019 55.99 56.35 55.27 55.93 1,012,974 +0.12(+0.21%)
Jun 10, 2019 55.97 56.33 55.67 55.82 1,696,168 -0.16(-0.28%)
Jun 07, 2019 55.25 56.03 55.11 55.97 1,624,434 +1.14(+2.07%)
Jun 06, 2019 55.21 55.46 54.57 54.84 5,201,776 -0.39(-0.71%)
Jun 05, 2019 54.49 55.25 54.21 55.23 1,804,021 +1.02(+1.88%)
Jun 04, 2019 54.70 54.88 53.98 54.21 3,533,548 -0.21(-0.38%)
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.