Skip to main content

Restaurant Brands International (NY: QSR )

68.87 -0.43 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.44 55.96 55.39 55.73 503,632 +0.19(+0.35%)
Dec 30, 2021 55.66 55.98 55.51 55.54 603,036 +0.07(+0.13%)
Dec 29, 2021 55.39 56.05 55.15 55.47 842,451 +0.17(+0.30%)
Dec 28, 2021 55.11 55.61 55.00 55.30 638,205 +0.12(+0.22%)
Dec 27, 2021 54.48 55.47 54.30 55.18 763,008 +0.71(+1.30%)
Dec 23, 2021 54.29 54.56 54.12 54.48 750,762 +0.42(+0.78%)
Dec 22, 2021 53.59 54.26 53.49 54.05 708,655 +0.44(+0.82%)
Dec 21, 2021 53.05 54.20 52.73 53.61 1,237,295 +0.97(+1.85%)
Dec 20, 2021 51.74 53.08 51.67 52.64 3,777,232 +0.32(+0.61%)
Dec 17, 2021 52.21 52.63 51.82 52.32 3,753,467 -0.22(-0.42%)
Dec 16, 2021 53.06 53.59 52.35 52.54 1,334,428 -0.02(-0.03%)
Dec 15, 2021 51.97 52.76 51.18 52.55 1,593,606 +0.04(+0.07%)
Dec 14, 2021 52.89 53.47 52.41 52.52 1,342,760 -0.73(-1.37%)
Dec 13, 2021 53.98 54.33 52.84 53.25 1,867,093 -0.92(-1.70%)
Dec 10, 2021 54.34 54.55 53.81 54.16 847,747 +0.11(+0.20%)
Dec 09, 2021 54.28 54.62 53.99 54.06 949,187 -0.47(-0.87%)
Dec 08, 2021 54.70 54.93 54.41 54.53 2,425,436 -0.10(-0.18%)
Dec 07, 2021 53.69 54.98 53.44 54.63 2,346,829 +2.27(+4.33%)
Dec 06, 2021 51.61 53.22 51.56 52.36 1,680,030 +1.31(+2.57%)
Dec 03, 2021 51.22 51.71 50.80 51.05 1,699,184 +0.05(+0.09%)
Dec 02, 2021 49.67 51.60 49.67 51.01 2,227,393 +1.55(+3.13%)
Dec 01, 2021 51.26 51.61 49.31 49.46 2,817,206 -1.53(-3.00%)
Nov 30, 2021 51.88 51.98 50.92 50.99 1,666,994 -1.06(-2.05%)
Nov 29, 2021 53.10 53.45 52.04 52.05 1,509,325 -0.72(-1.36%)
Nov 26, 2021 52.33 52.97 52.01 52.77 994,525 -0.66(-1.23%)
Nov 24, 2021 53.23 53.56 52.84 53.43 710,505 +0.17(+0.32%)
Nov 23, 2021 52.92 53.51 52.65 53.25 1,406,456 +0.43(+0.81%)
Nov 22, 2021 52.14 53.07 51.87 52.83 1,662,522 +0.76(+1.47%)
Nov 19, 2021 51.42 52.12 51.28 52.06 1,387,987 +0.30(+0.58%)
Nov 18, 2021 52.63 51.98 51.73 51.76 953,783 -0.86(-1.64%)
Nov 17, 2021 52.07 53.03 51.96 52.63 1,241,112 +0.26(+0.50%)
Nov 16, 2021 53.13 53.24 52.34 52.36 1,568,643 -0.78(-1.47%)
Nov 15, 2021 53.14 53.30 52.58 53.15 1,360,053 +1.08(+2.08%)
Nov 12, 2021 51.87 52.40 51.79 52.06 925,703 +0.23(+0.44%)
Nov 11, 2021 51.92 52.49 51.61 51.84 1,793,029 -0.66(-1.25%)
Nov 10, 2021 52.98 52.49 1,085,012 -0.37(-0.71%)
Nov 09, 2021 53.97 54.02 52.80 52.86 1,104,814 -1.05(-1.94%)
Nov 08, 2021 54.42 54.55 53.52 53.91 1,581,122 -0.17(-0.32%)
Nov 05, 2021 53.04 54.16 52.93 54.08 1,585,323 +1.65(+3.14%)
Nov 04, 2021 53.01 53.11 52.33 52.44 1,456,606 -0.45(-0.86%)
Nov 03, 2021 51.81 52.97 51.81 52.89 1,422,057 +0.71(+1.36%)
Nov 02, 2021 52.45 52.47 51.81 52.18 877,889 -0.27(-0.52%)
Nov 01, 2021 51.73 52.45 52.06 52.45 1,523,710 +0.91(+1.77%)
Oct 29, 2021 51.33 51.80 51.24 51.54 1,347,291 -0.16(-0.32%)
Oct 28, 2021 51.47 51.94 51.16 51.71 1,655,098 +0.25(+0.48%)
Oct 27, 2021 52.69 52.80 51.44 51.46 3,144,855 -0.98(-1.87%)
Oct 26, 2021 52.99 52.44 52.44 2,982,125 -1.11(-2.07%)
Oct 25, 2021 56.87 56.87 53.28 53.55 5,011,394 -2.83(-5.02%)
Oct 22, 2021 55.72 56.42 55.72 56.39 2,023,952 +0.43(+0.76%)
Oct 21, 2021 55.42 56.39 55.38 55.96 1,363,850 +0.46(+0.84%)
Oct 20, 2021 55.48 55.82 55.08 55.49 1,769,677 -0.14(-0.25%)
Oct 19, 2021 55.45 55.68 55.19 55.63 1,134,207 +0.23(+0.41%)
Oct 18, 2021 55.98 56.02 55.33 55.40 832,501 -0.45(-0.80%)
Oct 15, 2021 56.28 56.51 55.73 55.85 704,002 -0.32(-0.57%)
Oct 14, 2021 55.80 56.45 55.78 56.17 1,125,802 +0.66(+1.18%)
Oct 13, 2021 55.78 55.89 54.84 55.51 1,404,501 -0.36(-0.65%)
Oct 12, 2021 56.30 56.56 55.83 55.88 953,816 -0.25(-0.44%)
Oct 11, 2021 56.99 57.06 55.95 56.12 1,017,978 -0.51(-0.90%)
Oct 08, 2021 56.33 56.97 56.08 56.63 813,682 +0.38(+0.68%)
Oct 07, 2021 55.51 56.55 55.51 56.25 1,140,710 +0.96(+1.74%)
Oct 06, 2021 55.78 55.83 54.42 55.28 2,047,785 -0.85(-1.51%)
Oct 05, 2021 56.49 56.56 55.95 56.13 740,899 -0.25(-0.44%)
Oct 04, 2021 56.45 56.76 56.19 56.38 1,063,008 -0.30(-0.53%)
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.