Skip to main content

Restaurant Brands International (NY: QSR )

69.55 -0.56 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.61 48.10 46.74 47.26 2,356,714 -0.54(-1.12%)
Jun 29, 2020 45.74 47.92 45.53 47.80 3,152,598 +2.27(+4.98%)
Jun 26, 2020 46.24 46.42 45.14 45.53 1,952,545 -1.01(-2.17%)
Jun 25, 2020 46.61 47.26 45.93 46.55 1,597,922 -0.54(-1.14%)
Jun 24, 2020 47.18 47.23 45.70 47.08 2,105,113 -0.56(-1.18%)
Jun 23, 2020 48.22 48.24 47.20 47.65 1,605,805 -0.03(-0.05%)
Jun 22, 2020 46.81 47.70 46.68 47.67 1,421,554 +0.80(+1.72%)
Jun 19, 2020 49.01 49.30 46.72 46.87 2,460,301 -1.59(-3.29%)
Jun 18, 2020 48.45 48.65 47.94 48.46 1,390,293 -0.16(-0.34%)
Jun 17, 2020 48.65 49.11 47.97 48.62 1,634,974 +0.34(+0.70%)
Jun 16, 2020 49.70 50.22 48.10 48.29 1,991,680 +0.10(+0.20%)
Jun 15, 2020 46.29 48.57 45.86 48.19 2,159,459 +0.39(+0.82%)
Jun 12, 2020 48.86 49.02 46.52 47.80 1,786,331 +0.46(+0.98%)
Jun 11, 2020 46.76 48.61 46.42 47.33 2,705,854 -2.06(-4.17%)
Jun 10, 2020 50.96 50.98 48.95 49.39 2,915,122 -1.58(-3.09%)
Jun 09, 2020 50.20 51.63 49.84 50.97 3,579,535 -0.23(-0.45%)
Jun 08, 2020 51.97 52.23 50.73 51.20 3,108,394 +0.28(+0.56%)
Jun 05, 2020 51.15 51.86 50.69 50.92 2,931,836 +1.38(+2.79%)
Jun 04, 2020 50.08 51.16 49.53 49.54 6,894,806 -0.65(-1.30%)
Jun 03, 2020 49.55 51.20 49.55 50.19 6,676,228 +1.25(+2.56%)
Jun 02, 2020 48.32 49.06 48.12 48.94 6,225,173 +1.09(+2.28%)
Jun 01, 2020 46.91 48.02 46.56 47.85 8,086,558 +1.08(+2.31%)
May 29, 2020 46.53 47.15 46.05 46.77 2,343,626 +0.27(+0.57%)
May 28, 2020 47.98 47.99 46.40 46.50 3,467,802 -1.07(-2.25%)
May 27, 2020 47.78 48.23 46.54 47.57 3,224,384 +0.99(+2.13%)
May 26, 2020 47.10 48.03 46.53 46.58 3,707,272 +1.13(+2.49%)
May 22, 2020 45.91 46.04 44.59 45.45 2,193,832 -0.27(-0.60%)
May 21, 2020 44.81 45.94 44.16 45.72 1,927,639 +0.66(+1.46%)
May 20, 2020 45.64 45.81 44.61 45.06 3,134,273 +0.19(+0.42%)
May 19, 2020 44.96 45.48 44.02 44.87 3,538,939 +0.00(+0.00%)
May 18, 2020 46.06 46.36 44.70 44.87 2,831,832 +0.80(+1.81%)
May 15, 2020 43.71 44.46 43.27 44.08 3,252,307 +0.35(+0.80%)
May 14, 2020 42.02 43.79 41.22 43.72 2,460,030 +0.90(+2.10%)
May 13, 2020 44.57 44.60 42.18 42.82 4,640,990 -1.92(-4.29%)
May 12, 2020 45.49 46.68 44.67 44.74 3,597,993 -0.33(-0.74%)
May 11, 2020 43.77 45.25 43.54 45.08 2,859,924 +0.79(+1.78%)
May 08, 2020 43.49 44.45 42.96 44.29 2,582,083 +1.11(+2.58%)
May 07, 2020 43.03 43.67 42.76 43.18 4,225,077 +1.24(+2.96%)
May 06, 2020 42.34 42.63 41.66 41.93 3,840,944 -0.05(-0.12%)
May 05, 2020 43.64 44.07 41.98 41.98 3,587,143 -0.01(-0.02%)
May 04, 2020 40.71 42.24 39.76 41.99 7,770,821 +0.57(+1.39%)
May 01, 2020 40.53 41.85 39.60 41.42 8,073,021 -0.84(-1.99%)
Apr 30, 2020 42.88 43.43 41.85 42.26 5,859,477 -1.55(-3.54%)
Apr 29, 2020 43.95 44.71 43.66 43.81 4,854,024 +1.39(+3.27%)
Apr 28, 2020 42.00 42.70 40.85 42.42 4,385,024 +1.41(+3.45%)
Apr 27, 2020 40.66 41.60 40.37 41.01 6,666,304 +0.90(+2.24%)
Apr 24, 2020 39.85 40.32 39.34 40.11 4,823,980 +0.52(+1.32%)
Apr 23, 2020 39.02 40.35 38.50 39.58 7,938,510 +0.80(+2.06%)
Apr 22, 2020 37.46 39.05 36.85 38.79 5,442,847 +2.47(+6.80%)
Apr 21, 2020 36.57 37.29 36.01 36.32 3,445,792 -1.47(-3.88%)
Apr 20, 2020 38.47 38.90 37.57 37.78 3,907,330 -1.63(-4.13%)
Apr 17, 2020 38.43 39.47 37.86 39.41 6,045,200 +2.96(+8.11%)
Apr 16, 2020 35.73 36.71 35.15 36.46 3,755,239 +0.74(+2.06%)
Apr 15, 2020 34.71 35.99 34.44 35.72 5,406,939 -0.83(-2.27%)
Apr 14, 2020 36.85 37.64 36.08 36.55 4,419,404 +0.62(+1.72%)
Apr 13, 2020 37.45 37.49 35.23 35.93 5,619,991 -1.70(-4.51%)
Apr 09, 2020 37.22 39.26 36.64 37.63 8,646,650 +1.70(+4.72%)
Apr 08, 2020 33.89 36.59 33.35 35.93 8,079,985 +2.24(+6.64%)
Apr 07, 2020 35.62 36.82 33.14 33.70 8,767,618 +1.30(+4.02%)
Apr 06, 2020 30.86 32.70 30.13 32.39 9,461,637 +3.87(+13.59%)
Apr 03, 2020 29.09 29.58 28.29 28.52 8,569,886 -1.32(-4.42%)
Apr 02, 2020 31.06 31.82 29.58 29.84 6,580,155 -1.44(-4.60%)
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.