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, 2023 74.10 74.87 74.10 74.56 902,217 +0.54(+0.73%)
Jun 29, 2023 73.18 74.08 72.95 74.02 797,817 +0.90(+1.24%)
Jun 28, 2023 73.04 73.41 72.60 73.12 835,802 +0.24(+0.33%)
Jun 27, 2023 73.11 73.26 71.96 72.88 1,224,423 +0.41(+0.57%)
Jun 26, 2023 72.35 72.72 72.09 72.46 861,101 -0.01(-0.01%)
Jun 23, 2023 72.74 72.86 72.28 72.47 1,233,790 -0.28(-0.38%)
Jun 22, 2023 73.18 73.34 72.47 72.75 1,744,713 -0.41(-0.57%)
Jun 21, 2023 72.72 73.23 72.06 73.17 3,483,711 +0.48(+0.66%)
Jun 20, 2023 72.61 73.14 72.43 72.68 3,182,883 -0.30(-0.41%)
Jun 16, 2023 73.27 73.97 72.92 72.98 767,520 -0.07(-0.09%)
Jun 15, 2023 73.22 73.05 1,422,242 +3.84(+5.55%)
May 08, 2023 68.36 69.50 68.23 69.21 991,151 +0.86(+1.26%)
May 05, 2023 67.71 68.52 67.09 68.35 1,132,770 +0.75(+1.12%)
May 04, 2023 67.99 68.62 66.83 67.60 1,398,730 -0.94(-1.37%)
May 03, 2023 69.28 69.93 67.60 68.53 1,907,714 -0.35(-0.51%)
May 02, 2023 68.46 69.68 66.77 68.88 2,849,073 +1.47(+2.18%)
May 01, 2023 66.89 67.81 66.89 67.41 1,650,390 +0.45(+0.67%)
Apr 28, 2023 66.19 67.01 66.09 66.97 732,958 +0.49(+0.73%)
Apr 27, 2023 66.12 66.52 65.81 66.48 667,406 +0.66(+1.00%)
Apr 26, 2023 65.64 66.49 64.47 65.82 726,365 -0.02(-0.03%)
Apr 25, 2023 66.50 66.70 65.72 65.84 1,023,440 -0.74(-1.10%)
Apr 24, 2023 66.43 66.80 66.35 66.57 1,001,891 +0.20(+0.30%)
Apr 21, 2023 66.21 66.79 65.81 66.37 836,400 +0.45(+0.68%)
Apr 20, 2023 65.19 66.33 65.19 65.92 766,926 +0.62(+0.95%)
Apr 19, 2023 65.76 65.88 65.26 65.30 942,909 -0.42(-0.64%)
Apr 18, 2023 65.29 65.79 65.17 65.72 1,261,752 +0.69(+1.06%)
Apr 17, 2023 64.66 65.17 64.51 65.04 842,172 +0.58(+0.90%)
Apr 14, 2023 63.99 64.90 63.95 64.45 902,122 +0.37(+0.58%)
Apr 13, 2023 63.77 64.13 63.62 64.08 630,388 +0.53(+0.83%)
Apr 12, 2023 64.10 64.34 63.53 63.56 609,533 -0.39(-0.61%)
Apr 11, 2023 63.42 64.01 63.32 63.95 619,068 +0.62(+0.98%)
Apr 10, 2023 62.69 63.83 62.69 63.33 765,955 +0.30(+0.47%)
Apr 06, 2023 63.15 63.25 62.66 63.03 694,289 +0.02(+0.03%)
Apr 05, 2023 63.13 63.63 62.92 63.01 1,026,710 -0.20(-0.32%)
Apr 04, 2023 63.99 64.34 63.04 63.21 1,438,370 -1.21(-1.88%)
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.