Skip to main content

Restaurant Brands International (NY: QSR )

69.24 +0.92 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 38.56 38.82 38.09 38.55 834,742 -0.20(-0.53%)
Jan 30, 2017 39.25 39.27 38.46 38.75 771,625 -0.53(-1.36%)
Jan 27, 2017 38.70 39.30 38.66 39.28 863,610 +0.53(+1.36%)
Jan 26, 2017 38.88 39.02 38.55 38.76 311,734 -0.12(-0.30%)
Jan 25, 2017 38.59 38.95 38.36 38.88 523,305 +0.38(+0.98%)
Jan 24, 2017 38.23 38.60 38.23 38.50 555,584 +0.49(+1.28%)
Jan 23, 2017 38.17 38.18 37.50 38.01 514,680 -0.16(-0.43%)
Jan 20, 2017 38.11 38.30 37.93 38.18 474,954 +0.07(+0.19%)
Jan 19, 2017 38.43 38.52 37.92 38.11 549,320 -0.41(-1.06%)
Jan 18, 2017 38.66 38.70 38.37 38.52 408,642 -0.16(-0.43%)
Jan 17, 2017 39.14 39.31 38.52 38.68 547,404 -0.41(-1.04%)
Jan 13, 2017 39.09 39.09 39.09 0 +0.43(+1.12%)
Jan 12, 2017 38.84 39.37 38.43 38.66 951,171 -0.67(-1.70%)
Jan 11, 2017 39.17 39.37 38.77 39.32 676,537 +0.35(+0.89%)
Jan 10, 2017 38.64 39.28 38.55 38.98 1,087,667 +0.14(+0.36%)
Jan 09, 2017 38.84 39.09 38.70 38.84 760,512 -0.02(-0.04%)
Jan 06, 2017 38.51 39.02 38.14 38.85 1,293,336 +0.92(+2.42%)
Jan 05, 2017 37.71 38.22 37.38 37.93 886,537 +0.27(+0.73%)
Jan 04, 2017 37.15 37.77 37.00 37.66 749,792 +0.75(+2.02%)
Jan 03, 2017 37.86 37.86 36.82 36.91 627,995 -0.52(-1.38%)
Dec 30, 2016 37.43 37.43 37.43 0 -0.20(-0.54%)
Dec 29, 2016 37.41 37.68 37.38 37.64 314,932 +0.29(+0.78%)
Dec 28, 2016 37.51 37.60 37.18 37.34 379,474 -0.24(-0.65%)
Dec 27, 2016 37.39 37.68 37.39 37.59 163,233 +0.13(+0.36%)
Dec 23, 2016 37.45 37.45 37.45 0 -0.16(-0.42%)
Dec 22, 2016 37.60 37.77 37.38 37.61 357,506 -0.22(-0.58%)
Dec 21, 2016 37.77 37.96 37.56 37.83 551,419 +0.05(+0.15%)
Dec 20, 2016 37.73 37.97 37.66 37.78 584,006 +0.07(+0.19%)
Dec 19, 2016 38.08 38.23 37.53 37.71 464,715 -0.39(-1.03%)
Dec 16, 2016 37.75 38.30 37.75 38.10 523,594 +0.24(+0.62%)
Dec 15, 2016 37.73 38.17 37.65 37.86 586,993 -0.01(-0.02%)
Dec 14, 2016 38.59 38.69 37.74 37.87 775,521 -0.79(-2.05%)
Dec 13, 2016 38.92 39.43 38.62 38.66 750,077 -0.13(-0.32%)
Dec 12, 2016 39.04 39.10 38.59 38.79 782,128 -0.21(-0.54%)
Dec 09, 2016 38.84 39.37 38.73 39.00 1,232,680 +0.24(+0.61%)
Dec 08, 2016 38.58 38.87 38.33 38.77 583,769 +0.07(+0.18%)
Dec 07, 2016 37.89 38.74 37.71 38.70 981,838 +0.86(+2.28%)
Dec 06, 2016 37.93 37.93 37.41 37.83 542,209 +0.06(+0.17%)
Dec 05, 2016 37.46 37.93 37.30 37.77 755,317 +0.43(+1.15%)
Dec 02, 2016 37.03 37.47 36.75 37.34 852,484 +0.43(+1.17%)
Dec 01, 2016 37.13 37.40 36.79 36.91 1,264,336 -0.29(-0.78%)
Nov 30, 2016 37.86 37.94 37.09 37.20 1,041,893 -0.63(-1.68%)
Nov 29, 2016 37.67 38.11 37.29 37.83 1,232,077 +0.53(+1.43%)
Nov 28, 2016 37.62 37.75 37.21 37.30 542,258 -0.45(-1.20%)
Nov 25, 2016 37.29 37.77 37.17 37.75 323,025 +0.38(+1.00%)
Nov 23, 2016 37.38 37.38 37.38 0 -0.06(-0.17%)
Nov 22, 2016 36.73 37.67 36.67 37.44 1,243,016 +0.95(+2.60%)
Nov 21, 2016 36.36 36.69 36.02 36.49 1,815,156 +0.34(+0.93%)
Nov 18, 2016 35.94 36.33 35.94 36.16 887,108 +0.16(+0.46%)
Nov 17, 2016 35.09 36.03 35.04 35.99 1,218,731 +0.84(+2.38%)
Nov 16, 2016 34.33 35.21 34.25 35.15 1,086,516 +0.72(+2.09%)
Nov 15, 2016 33.72 34.58 33.53 34.43 1,360,474 +0.77(+2.30%)
Nov 14, 2016 34.12 34.29 33.14 33.66 1,832,906 -0.37(-1.08%)
Nov 11, 2016 34.82 34.82 33.89 34.03 1,592,954 -0.86(-2.47%)
Nov 10, 2016 36.16 36.39 34.76 34.89 2,656,820 -1.29(-3.57%)
Nov 09, 2016 35.50 36.31 35.37 36.18 1,121,303 +0.20(+0.54%)
Nov 08, 2016 35.66 36.13 35.41 35.98 901,134 +0.26(+0.72%)
Nov 07, 2016 35.24 35.86 35.08 35.73 804,531 +0.99(+2.86%)
Nov 04, 2016 34.89 35.03 34.59 34.73 974,264 -0.18(-0.52%)
Nov 03, 2016 34.88 35.42 34.87 34.91 1,575,076 +0.15(+0.43%)
Nov 02, 2016 34.45 34.90 34.36 34.76 1,029,171 +0.29(+0.84%)
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.