Skip to main content

Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.17 52.51 51.81 52.36 1,733,103 +0.19(+0.37%)
Jan 30, 2019 52.81 53.21 51.63 52.17 3,478,816 -0.33(-0.64%)
Jan 29, 2019 52.65 52.65 52.22 52.50 1,552,250 -0.17(-0.32%)
Jan 28, 2019 52.32 52.68 51.88 52.67 2,164,235 -0.06(-0.11%)
Jan 25, 2019 53.60 53.63 52.49 52.73 2,102,509 -0.47(-0.88%)
Jan 24, 2019 52.84 53.58 52.35 53.19 4,318,069 +0.87(+1.66%)
Jan 23, 2019 50.42 52.36 50.24 52.32 10,965,712 +4.66(+9.78%)
Jan 22, 2019 47.79 47.83 47.32 47.66 1,494,095 -0.36(-0.75%)
Jan 18, 2019 48.09 48.70 47.57 48.02 2,366,354 +0.18(+0.37%)
Jan 17, 2019 47.00 47.91 47.00 47.84 1,148,152 +0.62(+1.31%)
Jan 16, 2019 46.86 47.32 46.86 47.23 865,163 +0.33(+0.69%)
Jan 15, 2019 46.70 47.12 46.70 46.90 910,704 +0.23(+0.50%)
Jan 14, 2019 46.92 46.92 46.22 46.67 912,755 -0.58(-1.22%)
Jan 11, 2019 45.92 47.39 45.86 47.24 2,542,491 +0.94(+2.04%)
Jan 10, 2019 45.54 46.58 45.42 46.30 1,529,170 +0.53(+1.15%)
Jan 09, 2019 46.10 46.26 45.30 45.77 1,378,930 +0.19(+0.42%)
Jan 08, 2019 46.63 46.88 45.48 45.58 1,443,016 -0.89(-1.92%)
Jan 07, 2019 45.13 46.55 44.90 46.47 2,099,922 +1.23(+2.72%)
Jan 04, 2019 44.10 45.35 44.05 45.25 2,060,987 +1.68(+3.86%)
Jan 03, 2019 42.74 43.78 42.74 43.57 2,654,343 +0.59(+1.38%)
Jan 02, 2019 43.13 43.51 42.44 42.97 2,271,251 -0.74(-1.68%)
Dec 31, 2018 43.59 44.11 43.19 43.71 1,474,903 +0.24(+0.56%)
Dec 28, 2018 44.06 44.26 43.30 43.47 1,208,544 -0.38(-0.86%)
Dec 27, 2018 43.15 43.86 42.50 43.84 1,582,237 +0.11(+0.25%)
Dec 26, 2018 42.35 43.77 41.95 43.73 1,180,232 +1.44(+3.40%)
Dec 24, 2018 43.01 43.22 42.02 42.30 2,029,876 -0.89(-2.07%)
Dec 21, 2018 43.52 44.44 43.05 43.19 2,450,713 -0.18(-0.40%)
Dec 20, 2018 43.90 44.33 42.69 43.37 1,927,274 -0.88(-1.98%)
Dec 19, 2018 44.19 45.03 44.13 44.24 1,873,630 +0.26(+0.59%)
Dec 18, 2018 43.88 44.42 43.77 43.98 1,212,736 +0.23(+0.52%)
Dec 17, 2018 44.24 44.44 43.52 43.76 1,811,712 -0.77(-1.73%)
Dec 14, 2018 45.06 45.19 44.23 44.53 1,406,937 -0.69(-1.52%)
Dec 13, 2018 44.81 45.54 44.60 45.21 1,814,799 +0.47(+1.06%)
Dec 12, 2018 44.45 45.17 44.24 44.74 1,369,703 +0.83(+1.89%)
Dec 11, 2018 45.12 45.54 43.60 43.91 2,024,775 -0.68(-1.52%)
Dec 10, 2018 45.21 45.44 44.43 44.59 2,115,498 -0.72(-1.59%)
Dec 07, 2018 47.15 47.62 45.28 45.31 1,853,353 -2.04(-4.31%)
Dec 06, 2018 46.53 47.43 45.49 47.35 1,028,011 +0.67(+1.44%)
Dec 04, 2018 47.44 47.88 46.58 46.68 2,472,184 -0.89(-1.86%)
Dec 03, 2018 49.17 49.17 47.15 47.57 1,940,791 -0.78(-1.61%)
Nov 30, 2018 48.60 48.83 48.25 48.35 1,632,196 -0.37(-0.77%)
Nov 29, 2018 48.10 48.82 47.97 48.72 1,562,970 +0.48(+1.00%)
Nov 28, 2018 46.61 48.27 46.59 48.24 1,813,131 +1.70(+3.65%)
Nov 27, 2018 46.83 47.10 46.38 46.54 1,172,463 -0.32(-0.69%)
Nov 26, 2018 46.31 46.94 46.18 46.86 1,356,399 +1.00(+2.19%)
Nov 23, 2018 45.29 45.96 44.77 45.86 675,537 +0.25(+0.55%)
Nov 21, 2018 45.61 45.61 45.61 0 +2.01(+4.60%)
Nov 20, 2018 43.96 44.11 43.15 43.60 2,033,718 -0.98(-2.19%)
Nov 19, 2018 45.80 46.22 44.52 44.58 1,700,900 -1.39(-3.03%)
Nov 16, 2018 44.86 46.02 44.86 45.97 2,761,631 +0.82(+1.82%)
Nov 15, 2018 45.71 45.75 44.82 45.15 1,574,518 -0.75(-1.64%)
Nov 14, 2018 46.41 46.41 45.58 45.91 869,550 -0.23(-0.50%)
Nov 13, 2018 46.46 46.65 45.92 46.14 1,274,471 -0.24(-0.52%)
Nov 12, 2018 46.87 47.06 46.17 46.38 928,672 -0.70(-1.50%)
Nov 09, 2018 46.68 47.21 46.49 47.09 1,652,586 +0.27(+0.58%)
Nov 08, 2018 46.91 47.37 46.68 46.81 797,620 -0.32(-0.69%)
Nov 07, 2018 46.83 47.18 46.23 47.14 1,440,080 +0.41(+0.89%)
Nov 06, 2018 46.09 46.75 45.88 46.72 1,520,306 +0.79(+1.71%)
Nov 05, 2018 45.44 46.09 45.36 45.93 1,806,903 +0.51(+1.11%)
Nov 02, 2018 46.15 46.22 45.29 45.43 2,508,742 -0.56(-1.23%)
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.