Skip to main content

Restaurant Brands International (NY: QSR )

70.37 +0.89 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.01 51.00 50.98 969,604 +0.91(+1.82%)
Jan 28, 2022 49.01 50.08 48.70 50.06 1,161,569 +0.90(+1.83%)
Jan 27, 2022 49.92 50.25 49.08 49.16 1,230,801 -0.42(-0.85%)
Jan 26, 2022 50.02 50.88 49.34 49.58 1,267,920 -0.05(-0.11%)
Jan 25, 2022 50.09 50.44 49.12 49.64 1,538,259 -1.14(-2.24%)
Jan 24, 2022 49.88 50.79 48.91 50.77 2,039,774 +0.33(+0.65%)
Jan 21, 2022 51.10 51.75 50.41 50.45 1,292,632 -0.65(-1.27%)
Jan 20, 2022 51.57 52.04 51.06 51.09 1,185,306 -0.06(-0.12%)
Jan 19, 2022 51.58 51.59 50.85 51.16 1,670,050 -0.30(-0.58%)
Jan 18, 2022 51.79 51.98 50.88 51.46 1,860,277 -0.63(-1.21%)
Jan 14, 2022 52.09 0 -0.52(-0.99%)
Jan 13, 2022 53.36 53.63 52.58 52.61 1,222,003 -0.57(-1.08%)
Jan 12, 2022 54.32 54.40 52.75 53.18 2,184,871 -1.02(-1.88%)
Jan 11, 2022 53.12 54.61 52.90 54.20 1,955,164 +1.15(+2.16%)
Jan 10, 2022 52.98 53.09 52.15 53.05 1,498,327 -0.05(-0.09%)
Jan 07, 2022 53.17 53.53 52.87 53.10 1,539,448 -0.38(-0.72%)
Jan 06, 2022 52.71 53.70 52.71 53.48 1,084,508 +0.77(+1.45%)
Jan 05, 2022 53.72 54.07 52.68 52.71 1,934,966 -0.79(-1.48%)
Jan 04, 2022 55.05 55.41 53.49 53.51 1,500,401 -1.26(-2.29%)
Jan 03, 2022 54.57 55.01 53.75 54.76 1,242,038 -0.50(-0.91%)
Dec 31, 2021 54.97 55.49 54.92 55.26 507,907 +0.19(+0.35%)
Dec 30, 2021 55.19 55.51 55.05 55.07 608,155 +0.07(+0.13%)
Dec 29, 2021 54.92 55.57 54.68 55.00 849,603 +0.16(+0.30%)
Dec 28, 2021 54.65 55.15 54.54 54.84 643,624 +0.12(+0.22%)
Dec 27, 2021 54.03 55.00 53.84 54.72 769,485 +0.70(+1.30%)
Dec 23, 2021 53.84 54.10 53.66 54.02 757,135 +0.42(+0.78%)
Dec 22, 2021 53.14 53.80 53.04 53.60 714,671 +0.44(+0.82%)
Dec 21, 2021 52.61 53.74 52.29 53.16 1,247,799 +0.97(+1.85%)
Dec 20, 2021 51.30 52.63 51.23 52.20 3,809,298 +0.32(+0.61%)
Dec 17, 2021 51.77 52.18 51.39 51.88 3,785,332 -0.22(-0.42%)
Dec 16, 2021 52.62 53.14 51.91 52.09 1,345,756 -0.02(-0.03%)
Dec 15, 2021 51.53 52.32 50.75 52.11 1,607,135 +0.04(+0.07%)
Dec 14, 2021 52.45 53.02 51.97 52.08 1,354,160 -0.72(-1.37%)
Dec 13, 2021 53.53 53.87 52.39 52.80 1,882,944 -0.91(-1.70%)
Dec 10, 2021 53.88 54.09 53.36 53.71 854,944 +0.11(+0.20%)
Dec 09, 2021 53.83 54.16 53.54 53.60 957,245 -0.47(-0.87%)
Dec 08, 2021 54.24 54.47 53.95 54.07 2,446,026 -0.10(-0.18%)
Dec 07, 2021 53.24 54.52 52.99 54.17 2,366,752 +2.25(+4.33%)
Dec 06, 2021 51.17 52.77 51.13 51.92 1,694,293 +1.30(+2.57%)
Dec 03, 2021 50.78 51.28 50.37 50.62 1,713,609 +0.05(+0.09%)
Dec 02, 2021 49.25 51.16 49.25 50.58 2,246,302 +1.53(+3.13%)
Dec 01, 2021 50.83 51.17 48.89 49.04 2,841,123 -1.52(-3.00%)
Nov 30, 2021 51.44 51.54 50.50 50.56 1,681,146 -1.06(-2.05%)
Nov 29, 2021 52.65 53.00 51.60 51.62 1,522,138 -0.71(-1.36%)
Nov 26, 2021 51.89 52.52 51.57 52.33 1,002,967 -0.65(-1.23%)
Nov 24, 2021 52.78 53.11 52.39 52.98 716,536 +0.17(+0.32%)
Nov 23, 2021 52.47 53.06 52.21 52.81 1,418,396 +0.42(+0.81%)
Nov 22, 2021 51.71 52.63 51.43 52.38 1,676,636 +0.76(+1.47%)
Nov 19, 2021 50.98 51.68 50.85 51.62 1,399,770 +0.30(+0.58%)
Nov 18, 2021 52.18 51.54 51.30 51.33 961,880 -0.86(-1.64%)
Nov 17, 2021 51.63 52.58 51.52 52.18 1,251,649 +0.26(+0.50%)
Nov 16, 2021 52.68 52.79 51.89 51.92 1,581,960 -0.78(-1.47%)
Nov 15, 2021 52.69 52.85 52.14 52.70 1,371,599 +1.07(+2.08%)
Nov 12, 2021 51.43 51.96 51.35 51.62 933,562 +0.23(+0.44%)
Nov 11, 2021 51.48 52.05 51.17 51.40 1,808,251 -0.65(-1.25%)
Nov 10, 2021 52.54 52.05 1,094,223 -0.37(-0.71%)
Nov 09, 2021 53.52 53.56 52.36 52.42 1,114,193 -1.04(-1.94%)
Nov 08, 2021 53.96 54.09 53.07 53.46 1,594,545 -0.17(-0.32%)
Nov 05, 2021 52.59 53.71 52.49 53.63 1,598,781 +1.63(+3.14%)
Nov 04, 2021 52.56 52.66 51.89 51.99 1,468,971 -0.45(-0.86%)
Nov 03, 2021 51.37 52.52 51.37 52.45 1,434,130 +0.70(+1.36%)
Nov 02, 2021 52.01 52.03 51.37 51.74 885,342 -0.27(-0.52%)
Nov 01, 2021 51.30 52.01 51.62 52.01 1,536,646 +0.90(+1.77%)
Oct 29, 2021 50.89 51.36 50.81 51.11 1,358,729 -0.16(-0.32%)
Oct 28, 2021 51.04 51.51 50.73 51.27 1,669,149 +0.24(+0.48%)
Oct 27, 2021 52.25 52.36 51.01 51.03 3,171,553 -0.97(-1.87%)
Oct 26, 2021 52.54 51.99 52.00 3,007,442 -1.10(-2.07%)
Oct 25, 2021 56.39 56.39 52.83 53.10 5,053,938 -2.81(-5.02%)
Oct 22, 2021 55.25 55.95 55.25 55.91 2,041,134 +0.42(+0.76%)
Oct 21, 2021 54.95 55.92 54.91 55.49 1,375,428 +0.46(+0.84%)
Oct 20, 2021 55.01 55.35 54.62 55.03 1,784,701 -0.14(-0.25%)
Oct 19, 2021 54.98 55.22 54.73 55.16 1,143,835 +0.23(+0.41%)
Oct 18, 2021 55.50 55.55 54.86 54.94 839,569 -0.44(-0.80%)
Oct 15, 2021 55.80 56.04 55.26 55.38 709,978 -0.32(-0.57%)
Oct 14, 2021 55.33 55.97 55.31 55.69 1,135,360 +0.65(+1.18%)
Oct 13, 2021 55.31 55.42 54.38 55.04 1,416,425 -0.36(-0.65%)
Oct 12, 2021 55.83 56.08 55.36 55.41 961,913 -0.24(-0.44%)
Oct 11, 2021 56.51 56.58 55.48 55.65 1,026,620 -0.51(-0.90%)
Oct 08, 2021 55.86 56.49 55.61 56.15 820,590 +0.38(+0.68%)
Oct 07, 2021 55.04 56.07 55.04 55.78 1,150,394 +0.96(+1.74%)
Oct 06, 2021 55.31 55.36 53.96 54.82 2,065,170 -0.84(-1.51%)
Oct 05, 2021 56.01 56.08 55.48 55.66 747,189 -0.24(-0.44%)
Oct 04, 2021 55.97 56.28 55.72 55.90 1,072,033 -0.30(-0.53%)
Oct 01, 2021 55.52 56.32 55.18 56.20 1,506,476 +0.98(+1.78%)
Sep 30, 2021 55.42 55.78 55.22 55.22 1,938,422 -0.41(-0.73%)
Sep 29, 2021 55.43 55.96 55.43 55.62 994,822 +0.10(+0.18%)
Sep 28, 2021 56.63 56.70 55.27 55.52 1,072,392 -1.41(-2.47%)
Sep 27, 2021 56.36 57.10 56.14 56.93 1,021,213 +0.58(+1.02%)
Sep 24, 2021 56.72 56.85 56.30 56.35 898,644 -0.41(-0.72%)
Sep 23, 2021 56.98 57.15 56.55 56.76 1,602,517 +0.07(+0.13%)
Sep 22, 2021 56.61 57.26 56.24 56.69 963,908 +0.41(+0.72%)
Sep 21, 2021 55.87 56.61 55.67 56.28 1,294,142 +0.61(+1.10%)
Sep 20, 2021 55.04 55.98 54.84 55.67 4,856,223 -0.63(-1.12%)
Sep 17, 2021 56.45 56.58 55.93 56.30 3,506,737 -0.15(-0.27%)
Sep 16, 2021 57.20 57.26 56.41 56.45 1,611,019 -0.84(-1.47%)
Sep 15, 2021 57.61 57.94 57.14 57.29 1,400,699 -0.54(-0.93%)
Sep 14, 2021 58.29 58.49 57.40 57.83 2,418,642 -0.38(-0.66%)
Sep 13, 2021 58.37 58.66 57.96 58.21 1,267,452 +0.15(+0.26%)
Sep 10, 2021 57.98 58.73 57.63 58.06 1,212,332 +0.39(+0.68%)
Sep 09, 2021 57.21 58.12 57.12 57.67 774,726 +0.13(+0.23%)
Sep 08, 2021 57.10 57.74 56.98 57.53 1,027,196 +0.44(+0.77%)
Sep 07, 2021 57.26 57.86 57.06 57.09 1,256,683 -0.42(-0.73%)
Sep 03, 2021 57.87 57.94 57.38 57.52 1,989,161 -0.37(-0.63%)
Sep 02, 2021 58.14 58.22 57.86 57.88 1,643,136 +0.02(+0.03%)
Sep 01, 2021 57.65 57.89 57.38 57.86 1,238,552 +0.41(+0.72%)
Aug 31, 2021 57.09 57.92 57.09 57.45 1,033,088 +0.24(+0.42%)
Aug 30, 2021 57.74 57.82 57.17 57.21 1,169,755 -0.60(-1.04%)
Aug 27, 2021 57.25 57.90 57.22 57.81 754,350 +0.39(+0.69%)
Aug 26, 2021 58.00 58.22 57.20 57.42 1,667,098 +0.05(+0.09%)
Aug 25, 2021 57.07 57.50 57.04 57.36 880,384 +0.21(+0.36%)
Aug 24, 2021 56.86 57.51 56.85 57.16 1,090,424 +0.30(+0.52%)
Aug 23, 2021 56.39 56.88 56.11 56.86 1,128,717 +0.85(+1.52%)
Aug 20, 2021 55.78 56.30 55.58 56.01 1,791,819 -0.08(-0.14%)
Aug 19, 2021 56.90 56.97 55.91 56.09 1,503,443 -1.17(-2.05%)
Aug 18, 2021 57.58 57.88 57.23 57.26 1,199,064 -0.55(-0.96%)
Aug 17, 2021 58.16 58.16 57.45 57.82 1,079,520 -0.51(-0.87%)
Aug 16, 2021 58.16 58.62 58.03 58.33 1,341,322 -0.11(-0.18%)
Aug 13, 2021 58.44 58.72 58.05 58.44 1,439,939 +0.13(+0.21%)
Aug 12, 2021 57.73 58.47 57.54 58.31 1,849,575 +0.24(+0.42%)
Aug 11, 2021 57.99 58.54 57.65 58.07 1,630,453 +0.21(+0.37%)
Aug 10, 2021 56.87 57.95 56.69 57.86 2,429,697 +1.22(+2.15%)
Aug 09, 2021 56.91 57.28 56.28 56.64 2,651,385 -0.30(-0.52%)
Aug 06, 2021 57.65 57.72 56.80 56.93 3,277,347 -0.24(-0.42%)
Aug 05, 2021 57.13 57.48 56.32 57.18 5,823,828 -1.25(-2.14%)
Aug 04, 2021 59.15 59.54 58.35 58.43 2,315,248 -1.02(-1.72%)
Aug 03, 2021 59.27 59.79 58.92 59.45 1,640,253 -0.43(-0.72%)
Aug 02, 2021 61.01 61.01 59.40 59.88 1,612,399 -1.14(-1.86%)
Jul 30, 2021 59.99 61.32 59.05 61.01 3,360,841 +2.94(+5.07%)
Jul 29, 2021 57.91 58.50 57.54 58.07 2,630,199 +0.50(+0.87%)
Jul 28, 2021 57.91 58.31 57.34 57.57 1,530,393 -0.52(-0.89%)
Jul 27, 2021 58.42 58.42 57.91 58.09 1,808,373 -0.43(-0.73%)
Jul 26, 2021 59.03 59.03 58.14 58.52 1,120,520 -0.47(-0.80%)
Jul 23, 2021 58.41 59.34 58.38 58.99 2,014,190 +0.91(+1.57%)
Jul 22, 2021 56.92 58.21 56.53 58.08 1,690,705 +1.15(+2.03%)
Jul 21, 2021 56.48 57.19 56.33 56.92 1,087,055 +0.78(+1.39%)
Jul 20, 2021 55.14 56.29 55.05 56.15 1,128,121 +1.12(+2.03%)
Jul 19, 2021 55.61 55.61 54.63 55.03 1,437,677 -1.38(-2.44%)
Jul 16, 2021 57.43 57.43 56.35 56.41 861,430 -0.71(-1.24%)
Jul 15, 2021 56.91 57.13 56.53 57.11 1,191,400 -0.04(-0.06%)
Jul 14, 2021 57.26 57.56 56.92 57.15 1,178,709 -0.04(-0.08%)
Jul 13, 2021 57.40 57.66 57.12 57.19 870,299 -0.38(-0.67%)
Jul 12, 2021 57.10 57.71 57.08 57.58 762,365 +0.03(+0.05%)
Jul 09, 2021 57.51 57.75 57.30 57.55 762,213 +0.51(+0.89%)
Jul 08, 2021 57.04 57.30 56.62 57.04 1,067,320 -0.72(-1.25%)
Jul 07, 2021 57.55 57.82 57.19 57.77 1,055,654 +0.14(+0.25%)
Jul 06, 2021 57.86 58.12 56.85 57.62 1,339,324 -0.38(-0.65%)
Jul 02, 2021 58.47 58.50 57.58 58.00 1,671,672 -0.30(-0.52%)
Jul 01, 2021 57.77 58.61 57.77 58.30 841,264 +0.64(+1.12%)
Jun 30, 2021 57.57 57.87 57.20 57.66 1,140,426 +0.01(+0.02%)
Jun 29, 2021 57.67 57.86 57.28 57.65 1,416,250 +0.01(+0.02%)
Jun 28, 2021 58.47 58.55 57.07 57.64 2,871,947 -0.62(-1.06%)
Jun 25, 2021 58.26 58.57 58.03 58.26 1,229,731 +0.00(+0.00%)
Jun 24, 2021 58.35 58.66 57.94 58.26 948,454 +0.02(+0.03%)
Jun 23, 2021 58.92 59.04 58.22 58.24 1,285,195 -0.63(-1.06%)
Jun 22, 2021 59.09 59.11 58.38 58.87 3,439,540 -0.22(-0.38%)
Jun 21, 2021 58.81 59.53 58.68 59.09 3,439,351 +0.34(+0.57%)
Jun 18, 2021 59.63 59.85 58.74 58.75 1,250,796 -1.54(-2.56%)
Jun 17, 2021 60.88 61.65 60.08 60.30 977,458 -0.36(-0.60%)
Jun 16, 2021 60.63 61.09 60.33 60.66 900,326 -0.04(-0.06%)
Jun 15, 2021 60.67 60.88 60.34 60.70 756,266 +0.28(+0.46%)
Jun 14, 2021 60.47 60.85 60.21 60.42 801,890 -0.03(-0.04%)
Jun 11, 2021 60.25 60.55 59.95 60.45 1,040,675 +0.21(+0.35%)
Jun 10, 2021 60.34 60.38 59.09 60.24 2,692,854 +0.12(+0.21%)
Jun 09, 2021 60.99 61.09 60.05 60.11 1,377,519 -0.80(-1.31%)
Jun 08, 2021 60.95 61.37 60.89 60.91 1,048,119 -0.04(-0.07%)
Jun 07, 2021 61.66 61.66 60.85 60.95 1,257,726 -0.45(-0.74%)
Jun 04, 2021 61.48 61.66 61.06 61.41 611,229 +0.05(+0.09%)
Jun 03, 2021 61.66 62.01 61.09 61.35 955,004 -0.54(-0.87%)
Jun 02, 2021 62.77 62.79 61.78 61.90 863,973 -0.66(-1.05%)
Jun 01, 2021 62.13 62.77 62.01 62.55 1,206,003 +0.67(+1.08%)
May 28, 2021 61.65 62.10 61.57 61.89 1,749,763 +0.31(+0.50%)
May 27, 2021 61.17 61.70 60.82 61.58 1,271,840 +0.76(+1.26%)
May 26, 2021 60.13 61.03 59.91 60.81 971,979 +0.47(+0.78%)
May 25, 2021 60.79 60.79 60.25 60.34 1,080,813 -0.20(-0.34%)
May 24, 2021 60.79 60.99 60.40 60.55 813,533 +0.05(+0.09%)
May 21, 2021 61.33 61.33 60.44 60.49 885,328 -0.45(-0.74%)
May 20, 2021 60.36 61.09 60.33 60.95 1,305,572 +0.78(+1.30%)
May 19, 2021 59.17 60.19 59.04 60.16 1,228,654 +0.14(+0.24%)
May 18, 2021 59.93 60.58 59.68 60.02 1,403,383 +0.13(+0.22%)
May 17, 2021 59.78 59.99 59.31 59.89 698,005 -0.16(-0.27%)
May 14, 2021 59.53 60.24 59.16 60.05 933,264 +0.85(+1.44%)
May 13, 2021 59.21 59.96 58.89 59.20 914,831 -0.21(-0.36%)
May 12, 2021 60.24 60.29 59.27 59.41 1,440,666 -0.97(-1.60%)
May 11, 2021 60.81 60.99 59.68 60.38 1,152,040 -0.96(-1.56%)
May 10, 2021 61.58 61.84 61.20 61.34 1,012,278 -0.34(-0.55%)
May 07, 2021 61.14 61.85 60.95 61.67 1,085,642 +0.68(+1.12%)
May 06, 2021 62.48 62.48 60.06 60.99 1,774,751 -0.27(-0.43%)
May 05, 2021 61.49 62.17 61.07 61.26 2,136,476 -0.75(-1.22%)
May 04, 2021 62.49 62.59 61.49 62.01 745,135 -0.49(-0.78%)
May 03, 2021 61.44 63.13 61.43 62.50 1,591,467 +1.60(+2.62%)
Apr 30, 2021 60.32 62.34 60.17 60.90 2,224,665 +0.74(+1.22%)
Apr 29, 2021 60.16 60.79 59.90 60.16 1,550,554 +0.44(+0.73%)
Apr 28, 2021 59.23 59.94 59.23 59.73 1,055,934 +0.36(+0.61%)
Apr 27, 2021 58.79 59.64 58.74 59.37 1,158,117 +0.49(+0.83%)
Apr 26, 2021 58.94 59.31 58.72 58.88 788,118 +0.07(+0.12%)
Apr 23, 2021 58.84 59.15 58.31 58.81 1,004,349 -0.27(-0.45%)
Apr 22, 2021 58.63 59.35 58.59 59.07 1,244,852 +0.51(+0.86%)
Apr 21, 2021 58.46 58.94 58.17 58.57 903,145 -0.06(-0.11%)
Apr 20, 2021 58.62 58.81 57.83 58.63 2,685,896 -0.17(-0.29%)
Apr 19, 2021 59.37 59.50 58.62 58.80 1,113,606 -0.12(-0.21%)
Apr 16, 2021 58.28 58.97 57.97 58.92 1,574,513 +0.67(+1.14%)
Apr 15, 2021 58.65 58.65 57.59 58.26 1,112,043 -0.04(-0.08%)
Apr 14, 2021 58.65 58.91 58.16 58.30 1,149,017 -0.65(-1.10%)
Apr 13, 2021 59.68 59.68 58.81 58.95 1,362,391 -0.42(-0.70%)
Apr 12, 2021 59.45 59.84 59.14 59.37 1,060,168 +0.07(+0.12%)
Apr 09, 2021 58.72 59.29 58.29 59.29 946,781 +0.36(+0.62%)
Apr 08, 2021 59.21 59.24 58.44 58.93 1,200,922 -0.15(-0.26%)
Apr 07, 2021 58.46 59.60 58.23 59.08 1,500,437 +0.62(+1.06%)
Apr 06, 2021 58.20 58.85 57.95 58.46 801,148 +0.34(+0.58%)
Apr 05, 2021 58.66 58.68 57.79 58.12 758,322 -0.06(-0.11%)
Apr 01, 2021 57.86 58.18 57.32 58.18 1,249,944 +0.49(+0.85%)
Mar 31, 2021 58.19 58.71 57.67 57.70 1,381,861 -0.54(-0.93%)
Mar 30, 2021 58.57 58.89 58.16 58.24 1,336,907 -0.74(-1.25%)
Mar 29, 2021 60.00 60.79 58.93 58.97 2,796,705 -1.31(-2.18%)
Mar 26, 2021 59.29 60.35 58.90 60.29 1,596,594 +1.14(+1.92%)
Mar 25, 2021 58.00 59.32 57.54 59.15 1,451,730 +1.01(+1.74%)
Mar 24, 2021 57.86 58.96 57.79 58.14 1,659,335 +0.44(+0.75%)
Mar 23, 2021 57.16 58.08 56.83 57.71 1,761,979 +0.75(+1.31%)
Mar 22, 2021 57.43 57.50 56.72 56.96 3,434,640 -0.07(-0.12%)
Mar 19, 2021 56.05 57.53 55.81 57.03 4,148,223 +0.85(+1.50%)
Mar 18, 2021 57.20 57.25 56.02 56.19 810,556 -0.89(-1.56%)
Mar 17, 2021 55.61 57.65 55.61 57.07 1,186,549 +0.78(+1.39%)
Mar 16, 2021 56.43 56.43 55.49 56.29 1,367,641 -0.05(-0.09%)
Mar 15, 2021 56.19 56.47 55.70 56.34 1,745,166 +0.45(+0.80%)
Mar 12, 2021 56.18 56.39 55.63 55.90 1,721,194 -0.23(-0.41%)
Mar 11, 2021 55.71 56.66 55.71 56.12 1,295,156 -0.33(-0.58%)
Mar 10, 2021 56.41 57.22 56.01 56.45 1,643,993 +0.05(+0.09%)
Mar 09, 2021 57.78 57.78 55.86 56.40 2,148,971 -0.83(-1.45%)
Mar 08, 2021 55.13 57.87 55.00 57.22 4,174,453 +2.23(+4.05%)
Mar 05, 2021 54.99 55.31 53.95 55.00 3,128,660 -0.11(-0.19%)
Mar 04, 2021 56.88 56.91 54.65 55.10 3,857,678 -1.09(-1.94%)
Mar 03, 2021 54.84 57.00 54.57 56.19 3,469,076 +1.15(+2.10%)
Mar 02, 2021 54.96 55.84 53.59 55.04 3,804,354 +1.01(+1.87%)
Mar 01, 2021 53.44 54.15 53.14 54.03 1,104,865 +1.28(+2.42%)
Feb 26, 2021 54.36 54.36 52.71 52.75 2,091,717 -1.37(-2.54%)
Feb 25, 2021 54.67 55.34 53.64 54.13 2,045,654 -0.48(-0.87%)
Feb 24, 2021 52.85 54.67 52.59 54.60 1,237,474 +1.90(+3.61%)
Feb 23, 2021 53.66 53.76 52.38 52.70 1,391,994 -0.81(-1.51%)
Feb 22, 2021 53.58 54.35 53.23 53.51 1,423,869 -0.17(-0.31%)
Feb 19, 2021 53.47 53.90 53.12 53.68 1,114,636 +0.37(+0.69%)
Feb 18, 2021 52.26 53.58 51.84 53.31 1,485,425 +0.97(+1.85%)
Feb 17, 2021 51.83 52.47 51.48 52.34 1,917,191 +0.13(+0.25%)
Feb 16, 2021 52.06 52.76 51.90 52.21 1,870,779 +0.22(+0.42%)
Feb 12, 2021 50.74 52.04 50.11 51.99 2,921,135 -0.08(-0.15%)
Feb 11, 2021 51.82 52.64 50.32 52.07 5,802,905 -0.83(-1.56%)
Feb 10, 2021 52.98 53.05 52.26 52.89 2,052,744 -0.01(-0.02%)
Feb 09, 2021 52.81 53.30 52.50 52.90 2,106,269 +0.17(+0.32%)
Feb 08, 2021 52.94 52.94 52.18 52.73 1,444,294 +0.26(+0.49%)
Feb 05, 2021 52.99 53.08 52.45 52.48 1,224,362 +0.05(+0.10%)
Feb 04, 2021 53.24 53.24 52.42 52.43 1,510,854 -0.54(-1.01%)
Feb 03, 2021 53.11 53.91 52.83 52.96 1,236,436 -0.39(-0.73%)
Feb 02, 2021 52.57 53.61 52.34 53.35 1,183,961 +1.36(+2.61%)
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.