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 (%)
Feb 28, 2023 62.41 62.70 61.78 62.06 2,549,029 -0.78(-1.24%)
Feb 27, 2023 63.03 63.30 62.66 62.84 1,872,197 +0.19(+0.31%)
Feb 24, 2023 62.76 62.85 62.11 62.65 1,429,124 -0.59(-0.93%)
Feb 23, 2023 64.72 64.94 62.76 63.24 3,550,042 -1.48(-2.29%)
Feb 22, 2023 65.44 65.46 64.38 64.72 1,671,756 -0.48(-0.74%)
Feb 21, 2023 64.41 65.27 64.35 65.20 1,185,275 +0.22(+0.34%)
Feb 17, 2023 63.99 65.01 63.73 64.98 1,131,932 +0.98(+1.53%)
Feb 16, 2023 63.72 64.01 63.16 64.00 1,624,891 +0.39(+0.62%)
Feb 15, 2023 63.85 64.23 63.22 63.60 1,521,463 -0.50(-0.78%)
Feb 14, 2023 62.02 64.28 61.55 64.10 5,388,501 -1.80(-2.73%)
Feb 13, 2023 65.11 66.30 64.98 65.90 1,631,011 +0.83(+1.27%)
Feb 10, 2023 64.76 65.24 64.46 65.07 1,362,640 +0.28(+0.43%)
Feb 09, 2023 65.36 65.86 64.66 64.80 1,111,987 -0.05(-0.07%)
Feb 08, 2023 65.29 65.57 64.55 64.84 896,401 -0.72(-1.10%)
Feb 07, 2023 65.37 65.66 64.69 65.57 839,031 +0.09(+0.13%)
Feb 06, 2023 65.10 65.58 64.74 65.48 840,506 +0.38(+0.58%)
Feb 03, 2023 64.72 65.11 64.21 65.10 1,046,375 +0.10(+0.15%)
Feb 02, 2023 64.61 65.02 64.30 65.01 1,448,777 +0.48(+0.75%)
Feb 01, 2023 64.30 64.81 63.75 64.53 900,124 +0.12(+0.18%)
Jan 31, 2023 63.95 64.42 63.41 64.41 1,097,420 +0.33(+0.51%)
Jan 30, 2023 64.20 64.63 63.79 64.08 557,212 -0.38(-0.60%)
Jan 27, 2023 65.00 65.00 64.27 64.47 620,951 -0.39(-0.61%)
Jan 26, 2023 65.73 66.07 64.04 64.86 911,020 -0.44(-0.68%)
Jan 25, 2023 64.81 65.76 64.63 65.31 965,209 +0.11(+0.16%)
Jan 24, 2023 64.62 65.25 63.53 65.20 947,549 +0.83(+1.29%)
Jan 23, 2023 64.40 64.48 63.97 64.37 1,097,164 +0.02(+0.03%)
Jan 20, 2023 64.03 64.60 63.76 64.35 1,529,750 +1.23(+1.95%)
Jan 19, 2023 62.69 63.40 62.50 63.12 1,563,966 +0.57(+0.91%)
Jan 18, 2023 64.16 64.19 61.83 62.55 2,328,123 -1.27(-1.99%)
Jan 17, 2023 63.77 64.69 63.77 63.82 1,301,765 -0.03(-0.05%)
Jan 13, 2023 62.86 63.90 62.86 63.85 1,004,747 +0.64(+1.02%)
Jan 12, 2023 63.41 63.47 62.81 63.21 888,888 -0.19(-0.30%)
Jan 11, 2023 63.53 63.89 62.82 63.40 1,033,948 -0.08(-0.12%)
Jan 10, 2023 62.76 63.52 62.66 63.48 833,152 +0.38(+0.59%)
Jan 09, 2023 63.01 63.68 62.59 63.10 1,058,806 -0.09(-0.14%)
Jan 06, 2023 62.08 63.32 62.05 63.19 1,083,529 +1.22(+1.97%)
Jan 05, 2023 62.43 62.72 61.84 61.97 1,172,263 -0.52(-0.83%)
Jan 04, 2023 62.39 63.22 62.25 62.49 1,230,419 +0.41(+0.67%)
Jan 03, 2023 62.53 62.53 61.42 62.07 975,259 -0.16(-0.26%)
Dec 30, 2022 62.31 62.53 61.77 62.24 789,687 -0.31(-0.49%)
Dec 29, 2022 62.47 62.94 62.19 62.54 717,414 +0.38(+0.62%)
Dec 28, 2022 62.49 63.10 62.06 62.16 576,926 -0.50(-0.80%)
Dec 27, 2022 62.92 63.04 62.46 62.66 738,764 +0.12(+0.18%)
Dec 23, 2022 62.08 62.72 61.84 62.54 535,939 +0.33(+0.53%)
Dec 22, 2022 63.24 63.24 61.66 62.22 986,995 -1.20(-1.90%)
Dec 21, 2022 62.50 63.50 62.49 63.42 1,286,781 +1.19(+1.92%)
Dec 20, 2022 62.17 62.54 61.61 62.23 3,259,407 +0.33(+0.53%)
Dec 19, 2022 62.89 63.15 61.52 61.90 3,604,634 -1.08(-1.71%)
Dec 16, 2022 63.95 64.18 62.81 62.98 1,506,863 -1.44(-2.24%)
Dec 15, 2022 63.80 64.44 63.17 64.42 1,149,964 +0.18(+0.28%)
Dec 14, 2022 64.17 64.51 63.51 64.24 908,984 +0.06(+0.09%)
Dec 13, 2022 65.04 65.22 63.86 64.18 878,572 -0.11(-0.18%)
Dec 12, 2022 63.52 64.31 63.13 64.29 1,291,466 +0.79(+1.25%)
Dec 09, 2022 63.91 64.07 63.49 63.50 754,417 -0.52(-0.82%)
Dec 08, 2022 63.37 64.46 62.84 64.03 1,435,579 +1.11(+1.76%)
Dec 07, 2022 62.37 63.18 62.21 62.92 1,092,658 +0.41(+0.66%)
Dec 06, 2022 63.46 63.56 62.05 62.51 1,222,712 -1.01(-1.59%)
Dec 05, 2022 62.99 63.75 62.51 63.52 1,494,625 +0.12(+0.20%)
Dec 02, 2022 62.93 63.58 62.72 63.40 1,119,659 +0.14(+0.23%)
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.