Skip to main content

Restaurant Brands International (NY: QSR )

69.24 +0.92 (+1.35%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 76.01 76.50 76.01 76.27 739,996 +0.04(+0.05%)
Dec 28, 2023 76.17 76.55 76.03 76.23 659,339 -0.14(-0.18%)
Dec 27, 2023 76.09 76.63 75.81 76.37 1,019,180 +0.28(+0.37%)
Dec 26, 2023 75.54 76.18 75.40 76.08 783,942 +0.51(+0.67%)
Dec 22, 2023 74.63 75.73 74.57 75.58 774,708 +1.05(+1.41%)
Dec 21, 2023 73.12 74.72 72.96 74.52 1,224,241 +1.56(+2.14%)
Dec 20, 2023 74.85 74.88 72.86 72.96 3,629,010 -1.56(-2.10%)
Dec 19, 2023 73.35 74.54 73.35 74.52 3,657,430 +1.53(+2.10%)
Dec 18, 2023 72.10 73.16 71.68 72.99 1,011,381 +1.55(+2.17%)
Dec 15, 2023 71.91 72.17 70.87 71.44 962,769 -0.40(-0.55%)
Dec 14, 2023 72.46 72.50 71.35 71.84 1,180,477 -0.36(-0.50%)
Dec 13, 2023 71.27 72.20 70.95 72.20 864,988 +0.87(+1.22%)
Dec 12, 2023 70.18 71.32 69.78 71.32 1,169,061 +1.25(+1.78%)
Dec 11, 2023 69.96 70.11 69.32 70.07 1,516,724 +0.38(+0.54%)
Dec 08, 2023 70.60 70.94 69.59 69.70 924,422 -0.79(-1.13%)
Dec 07, 2023 71.20 71.20 70.26 70.49 858,938 -0.60(-0.85%)
Dec 06, 2023 71.07 71.73 70.95 71.09 999,860 +0.33(+0.47%)
Dec 05, 2023 70.79 71.16 70.27 70.76 789,280 -0.19(-0.27%)
Dec 04, 2023 70.08 71.25 70.04 70.96 1,586,228 +0.59(+0.84%)
Dec 01, 2023 69.00 70.49 68.97 70.36 1,156,254 +1.47(+2.14%)
Nov 30, 2023 68.70 69.17 67.61 68.89 1,489,959 +1.38(+2.04%)
Nov 29, 2023 68.07 68.12 67.15 67.51 1,008,065 -0.53(-0.78%)
Nov 28, 2023 68.28 68.41 67.78 68.05 1,115,880 -0.15(-0.21%)
Nov 27, 2023 67.01 68.44 66.90 68.19 1,496,442 +0.96(+1.43%)
Nov 24, 2023 67.75 68.53 66.59 67.23 1,035,708 -0.97(-1.42%)
Nov 22, 2023 68.46 68.67 67.94 68.20 733,831 +0.16(+0.24%)
Nov 21, 2023 69.09 69.30 67.49 68.04 1,271,106 -0.80(-1.17%)
Nov 20, 2023 68.67 68.93 68.17 68.84 1,052,897 -0.09(-0.13%)
Nov 17, 2023 69.13 69.25 68.69 68.93 825,983 +0.30(+0.44%)
Nov 16, 2023 68.11 68.83 67.75 68.63 1,381,189 +0.41(+0.60%)
Nov 15, 2023 68.16 68.38 67.58 68.22 1,043,764 +0.19(+0.28%)
Nov 14, 2023 66.94 68.26 66.94 68.03 1,328,383 +1.56(+2.35%)
Nov 13, 2023 66.60 67.06 66.22 66.47 1,073,742 -0.16(-0.23%)
Nov 10, 2023 66.37 66.67 65.59 66.62 1,082,758 +0.14(+0.20%)
Nov 09, 2023 66.36 66.90 65.96 66.49 1,493,833 +0.42(+0.63%)
Nov 08, 2023 66.63 66.68 65.53 66.07 1,857,609 -0.20(-0.31%)
Nov 07, 2023 64.97 66.33 64.83 66.27 1,457,728 +1.33(+2.04%)
Nov 06, 2023 65.61 65.61 63.72 64.95 2,343,038 -0.77(-1.17%)
Nov 03, 2023 64.40 66.41 63.49 65.71 3,649,063 -1.25(-1.87%)
Nov 02, 2023 65.99 67.27 65.68 66.96 2,645,863 +1.97(+3.03%)
Nov 01, 2023 65.00 65.75 64.56 64.99 3,019,192 -0.14(-0.21%)
Oct 31, 2023 64.52 65.66 64.38 65.13 1,836,136 +0.76(+1.17%)
Oct 30, 2023 64.59 65.03 63.43 64.37 1,643,995 +0.52(+0.82%)
Oct 27, 2023 64.39 64.68 62.97 63.85 1,910,878 -0.54(-0.84%)
Oct 26, 2023 65.24 65.58 64.34 64.39 2,463,396 -0.81(-1.25%)
Oct 25, 2023 64.88 66.06 64.88 65.21 1,613,124 +0.26(+0.40%)
Oct 24, 2023 64.10 65.27 63.73 64.95 1,571,391 +1.31(+2.06%)
Oct 23, 2023 63.23 64.59 62.91 63.64 1,749,130 +0.17(+0.27%)
Oct 20, 2023 63.88 65.00 63.44 63.46 3,435,183 -0.48(-0.76%)
Oct 19, 2023 62.76 64.21 62.37 63.95 2,796,284 +1.62(+2.60%)
Oct 18, 2023 62.15 62.67 61.64 62.33 2,045,125 +0.07(+0.11%)
Oct 17, 2023 61.13 62.61 60.83 62.26 1,872,071 +0.83(+1.36%)
Oct 16, 2023 60.91 61.48 60.72 61.43 1,569,704 +0.69(+1.13%)
Oct 13, 2023 60.78 61.11 60.30 60.74 1,429,949 -0.21(-0.35%)
Oct 12, 2023 62.56 62.77 60.63 60.95 1,858,134 -1.57(-2.51%)
Oct 11, 2023 62.01 62.60 61.86 62.52 1,846,906 +0.64(+1.03%)
Oct 10, 2023 61.31 62.58 60.97 61.88 1,770,492 +1.02(+1.67%)
Oct 09, 2023 60.32 61.16 60.00 60.87 1,601,976 -0.17(-0.29%)
Oct 06, 2023 62.16 62.55 59.87 61.04 3,522,338 -1.32(-2.11%)
Oct 05, 2023 62.15 62.93 61.93 62.36 1,462,404 +0.26(+0.42%)
Oct 04, 2023 61.95 62.48 61.57 62.10 1,372,074 +0.39(+0.63%)
Oct 03, 2023 62.44 62.85 61.16 61.71 2,302,306 -1.31(-2.08%)
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.