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 (%)
Jul 29, 2016 35.02 35.31 34.89 35.19 898,822 +0.05(+0.13%)
Jul 28, 2016 34.48 35.19 34.36 35.14 1,234,492 +0.66(+1.92%)
Jul 27, 2016 34.75 34.75 34.21 34.48 1,118,941 -0.28(-0.81%)
Jul 26, 2016 35.02 35.07 34.61 34.76 1,499,630 -0.48(-1.36%)
Jul 25, 2016 35.44 35.49 34.98 35.24 927,614 -0.21(-0.60%)
Jul 22, 2016 34.98 35.60 34.98 35.45 1,019,644 +0.46(+1.30%)
Jul 21, 2016 34.97 35.21 34.75 35.00 968,250 -0.01(-0.02%)
Jul 20, 2016 34.42 35.34 34.17 35.00 2,256,915 +0.79(+2.30%)
Jul 19, 2016 33.89 34.28 33.75 34.22 1,329,342 +0.06(+0.18%)
Jul 18, 2016 33.19 34.21 33.19 34.15 2,732,251 +1.34(+4.07%)
Jul 15, 2016 32.99 33.20 32.59 32.82 1,634,559 -0.14(-0.43%)
Jul 14, 2016 33.13 33.42 32.93 32.96 980,041 +0.17(+0.53%)
Jul 13, 2016 32.54 32.95 32.40 32.79 1,796,172 +0.27(+0.82%)
Jul 12, 2016 32.87 33.18 32.38 32.52 2,509,855 -0.11(-0.34%)
Jul 11, 2016 32.72 32.94 32.57 32.63 1,520,379 +0.06(+0.19%)
Jul 08, 2016 32.93 32.98 32.53 32.57 1,142,905 -0.06(-0.19%)
Jul 07, 2016 33.01 33.25 32.41 32.63 1,258,206 -0.35(-1.05%)
Jul 06, 2016 32.25 33.15 32.13 32.97 1,191,860 +0.42(+1.31%)
Jul 05, 2016 32.84 33.08 32.41 32.55 694,155 -0.23(-0.70%)
Jul 01, 2016 32.67 32.78 32.78 32.78 633,606 +0.05(+0.17%)
Jun 30, 2016 32.53 32.81 32.01 32.72 1,476,296 +0.41(+1.27%)
Jun 29, 2016 32.05 32.60 31.98 32.31 2,270,140 +0.62(+1.96%)
Jun 28, 2016 31.57 32.11 31.54 31.69 2,096,826 +0.28(+0.90%)
Jun 27, 2016 31.66 31.94 30.90 31.41 3,360,418 -1.16(-3.55%)
Jun 24, 2016 32.64 33.52 32.45 32.57 2,263,698 -1.42(-4.19%)
Jun 23, 2016 33.67 34.08 33.49 33.99 720,990 +0.68(+2.03%)
Jun 22, 2016 34.01 34.01 33.30 33.31 582,805 -0.57(-1.67%)
Jun 21, 2016 34.45 34.52 33.60 33.88 1,479,698 -0.42(-1.24%)
Jun 20, 2016 34.22 34.63 34.14 34.30 1,823,222 +0.54(+1.61%)
Jun 17, 2016 33.36 33.79 33.10 33.76 937,743 +0.58(+1.75%)
Jun 16, 2016 33.23 33.25 32.45 33.18 1,282,775 -0.33(-0.99%)
Jun 15, 2016 33.61 33.79 33.47 33.51 813,769 -0.10(-0.30%)
Jun 14, 2016 33.12 33.73 32.94 33.61 1,068,427 +0.47(+1.42%)
Jun 13, 2016 32.98 33.48 32.88 33.14 752,355 -0.12(-0.35%)
Jun 10, 2016 33.10 33.45 33.06 33.26 868,090 -0.14(-0.42%)
Jun 09, 2016 32.72 33.42 32.70 33.40 1,022,659 +0.13(+0.40%)
Jun 08, 2016 33.51 33.77 33.23 33.27 669,777 -0.18(-0.54%)
Jun 07, 2016 32.60 33.59 32.60 33.45 1,110,801 +0.87(+2.66%)
Jun 06, 2016 32.64 32.83 32.37 32.58 1,019,622 -0.06(-0.17%)
Jun 03, 2016 32.71 32.86 32.42 32.64 924,094 -0.13(-0.38%)
Jun 02, 2016 32.43 32.76 32.25 32.76 887,434 +0.25(+0.77%)
Jun 01, 2016 32.85 32.89 32.03 32.51 1,834,337 -0.34(-1.03%)
May 31, 2016 33.58 33.58 32.41 32.85 1,618,264 -0.58(-1.74%)
May 27, 2016 33.08 33.43 33.43 33.43 567,881 +0.28(+0.83%)
May 26, 2016 33.27 33.45 32.97 33.16 537,171 +0.15(+0.45%)
May 25, 2016 33.23 33.47 32.90 33.01 1,022,673 -0.16(-0.47%)
May 24, 2016 32.60 33.30 32.53 33.16 1,041,750 +0.79(+2.43%)
May 23, 2016 32.17 32.57 32.01 32.38 914,346 +0.27(+0.83%)
May 20, 2016 31.84 32.19 31.71 32.11 1,841,811 +0.25(+0.79%)
May 19, 2016 31.47 31.88 31.20 31.86 1,447,666 +0.20(+0.65%)
May 18, 2016 31.56 32.12 31.27 31.65 1,241,776 +0.03(+0.10%)
May 17, 2016 31.54 32.01 31.49 31.62 1,448,117 -0.04(-0.12%)
May 16, 2016 31.42 31.79 31.35 31.66 774,117 +0.27(+0.85%)
May 13, 2016 31.82 32.01 31.29 31.39 2,006,960 -0.69(-2.16%)
May 12, 2016 32.37 32.70 31.79 32.09 1,311,383 -0.18(-0.56%)
May 11, 2016 33.31 33.43 32.20 32.27 1,421,830 -1.14(-3.40%)
May 10, 2016 33.22 33.54 33.04 33.40 1,760,909 +0.25(+0.76%)
May 09, 2016 33.29 33.47 32.94 33.15 946,729 -0.16(-0.49%)
May 06, 2016 33.17 33.54 32.92 33.32 1,253,270 -0.20(-0.58%)
May 05, 2016 33.72 33.98 33.08 33.51 837,739 -0.05(-0.16%)
May 04, 2016 33.34 33.68 33.22 33.57 872,193 +0.03(+0.09%)
May 03, 2016 33.64 33.89 33.19 33.54 1,131,351 -0.35(-1.04%)
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.