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 28, 2024 69.41 71.01 68.98 69.80 3,230,933 +0.88(+1.28%)
Jun 27, 2024 68.73 69.16 68.34 68.91 1,138,175 +0.15(+0.22%)
Jun 26, 2024 68.72 68.93 68.26 68.76 1,033,700 -0.06(-0.09%)
Jun 25, 2024 69.56 69.72 68.23 68.82 1,246,589 -0.79(-1.14%)
Jun 24, 2024 68.71 69.79 68.50 69.62 1,799,532 +0.94(+1.37%)
Jun 21, 2024 68.08 69.01 67.80 68.67 1,917,238 +0.91(+1.35%)
Jun 20, 2024 67.24 68.00 67.01 67.76 3,622,861 +0.03(+0.04%)
Jun 18, 2024 68.07 68.52 67.61 67.73 795,179 -0.42(-0.62%)
Jun 17, 2024 67.65 68.43 67.56 68.16 1,061,556 +0.39(+0.58%)
Jun 14, 2024 67.71 68.20 67.13 67.76 1,197,162 -0.43(-0.63%)
Jun 13, 2024 67.75 68.50 67.63 68.20 935,086 +0.46(+0.68%)
Jun 12, 2024 68.18 68.53 67.40 67.73 1,303,125 +0.71(+1.06%)
Jun 11, 2024 66.23 67.12 65.85 67.02 1,205,078 +0.51(+0.77%)
Jun 10, 2024 67.58 67.61 66.40 66.51 1,242,061 -1.13(-1.67%)
Jun 07, 2024 68.89 69.73 67.38 67.64 2,731,333 -2.25(-3.22%)
Jun 06, 2024 69.36 69.99 68.65 69.90 1,954,027 +0.22(+0.31%)
Jun 05, 2024 68.95 69.88 68.87 69.68 1,470,718 +0.85(+1.23%)
Jun 04, 2024 68.75 69.00 68.30 68.83 1,509,385 -0.09(-0.13%)
Jun 03, 2024 67.14 69.15 67.14 68.92 2,284,904 +1.48(+2.19%)
May 31, 2024 66.26 67.53 65.73 67.45 2,844,951 +1.77(+2.70%)
May 30, 2024 65.49 65.81 64.78 65.68 1,421,778 +0.48(+0.74%)
May 29, 2024 65.65 65.99 65.05 65.20 1,516,929 -0.92(-1.40%)
May 28, 2024 66.68 67.05 66.01 66.12 1,271,209 -0.30(-0.44%)
May 24, 2024 66.32 67.09 66.27 66.42 1,334,453 +0.30(+0.46%)
May 23, 2024 67.42 67.51 65.86 66.11 2,286,669 -1.06(-1.58%)
May 22, 2024 67.81 68.09 66.98 67.17 1,882,971 -0.69(-1.01%)
May 21, 2024 68.79 69.03 67.76 67.86 1,886,052 -0.98(-1.43%)
May 20, 2024 69.72 69.72 68.71 68.84 1,113,043 -0.85(-1.21%)
May 17, 2024 70.42 70.54 69.11 69.69 1,759,145 -0.73(-1.03%)
May 16, 2024 69.83 70.43 69.63 70.42 2,455,757 +0.17(+0.24%)
May 15, 2024 70.81 71.29 69.97 70.25 2,336,449 -0.31(-0.45%)
May 14, 2024 70.81 71.49 70.56 70.57 1,998,941 -0.35(-0.50%)
May 13, 2024 72.17 72.42 70.59 70.92 2,305,801 -1.11(-1.54%)
May 10, 2024 72.55 73.59 70.52 72.03 3,885,614 -0.35(-0.49%)
May 09, 2024 71.93 72.77 71.87 72.38 1,008,343 +0.22(+0.30%)
May 08, 2024 72.63 72.94 71.87 72.17 2,130,340 -0.91(-1.25%)
May 07, 2024 73.98 74.13 72.88 73.08 1,683,130 -1.02(-1.38%)
May 06, 2024 74.75 75.22 73.46 74.11 2,645,347 -0.47(-0.63%)
May 03, 2024 73.85 74.62 73.24 74.58 1,471,746 +1.59(+2.18%)
May 02, 2024 72.46 73.64 71.75 72.98 1,678,140 +0.97(+1.35%)
May 01, 2024 74.13 74.19 71.34 72.01 2,326,853 -2.59(-3.47%)
Apr 30, 2024 73.76 75.96 72.64 74.60 3,305,779 +1.98(+2.72%)
Apr 29, 2024 72.92 73.16 72.24 72.62 2,621,600 +0.02(+0.03%)
Apr 26, 2024 71.88 73.00 71.66 72.60 1,328,182 +0.74(+1.03%)
Apr 25, 2024 71.70 72.36 71.15 71.86 1,228,950 -0.54(-0.75%)
Apr 24, 2024 72.85 73.16 71.90 72.40 975,101 -0.72(-0.98%)
Apr 23, 2024 72.40 73.37 72.24 73.12 1,175,242 +1.03(+1.43%)
Apr 22, 2024 70.61 72.65 70.28 72.09 1,969,198 +1.85(+2.63%)
Apr 19, 2024 70.39 70.55 69.97 70.24 978,784 +0.06(+0.08%)
Apr 18, 2024 69.83 70.38 69.51 70.18 2,096,511 +0.62(+0.89%)
Apr 17, 2024 70.05 70.22 69.51 69.56 1,411,418 -0.09(-0.13%)
Apr 16, 2024 68.90 69.91 68.27 69.65 1,674,063 +0.29(+0.41%)
Apr 15, 2024 70.33 70.61 69.05 69.37 1,447,407 -0.73(-1.04%)
Apr 12, 2024 70.37 70.41 69.64 70.09 1,098,042 -0.92(-1.30%)
Apr 11, 2024 72.01 72.03 70.31 71.02 1,449,136 -0.27(-0.37%)
Apr 10, 2024 71.92 72.01 70.69 71.28 2,477,884 -1.73(-2.37%)
Apr 09, 2024 73.37 73.61 72.51 73.01 1,715,704 -0.13(-0.17%)
Apr 08, 2024 73.32 73.70 72.74 73.14 1,203,257 -0.18(-0.24%)
Apr 05, 2024 73.30 73.81 72.54 73.32 1,403,140 -0.02(-0.03%)
Apr 04, 2024 75.62 76.35 73.29 73.34 1,753,303 -2.08(-2.76%)
Apr 03, 2024 76.44 76.71 75.20 75.42 2,112,313 -1.22(-1.59%)
Apr 02, 2024 76.84 77.11 75.96 76.64 877,536 -0.51(-0.66%)
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.