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 (%)
Sep 29, 2023 67.11 67.37 65.61 65.67 1,795,513 -0.11(-0.16%)
Sep 28, 2023 64.96 65.92 64.28 65.78 1,264,973 +0.80(+1.23%)
Sep 27, 2023 65.29 65.59 64.23 64.98 1,206,327 -0.26(-0.39%)
Sep 26, 2023 65.92 66.17 64.92 65.24 1,341,027 -1.08(-1.63%)
Sep 25, 2023 66.53 66.65 66.31 66.32 1,107,611 -0.53(-0.80%)
Sep 22, 2023 66.36 67.18 66.22 66.85 1,255,607 +0.70(+1.06%)
Sep 21, 2023 67.78 67.80 66.14 66.15 1,355,198 -1.88(-2.77%)
Sep 20, 2023 67.69 68.73 67.68 68.03 1,262,442 +0.47(+0.70%)
Sep 19, 2023 68.09 68.60 66.88 67.56 3,622,891 -0.75(-1.10%)
Sep 18, 2023 67.32 68.44 67.23 68.31 3,602,712 +1.24(+1.85%)
Sep 15, 2023 67.16 67.83 66.87 67.07 1,677,985 -0.44(-0.65%)
Sep 14, 2023 66.13 67.86 65.93 67.51 1,262,288 +1.41(+2.13%)
Sep 13, 2023 65.61 66.61 65.60 66.10 828,917 +0.77(+1.18%)
Sep 12, 2023 64.99 65.85 64.73 65.33 968,685 -0.08(-0.12%)
Sep 11, 2023 66.31 66.40 64.84 65.41 1,511,991 -0.77(-1.17%)
Sep 08, 2023 65.94 66.67 65.93 66.18 804,763 +0.24(+0.37%)
Sep 07, 2023 65.47 66.07 65.15 65.93 1,266,262 +0.48(+0.73%)
Sep 06, 2023 66.84 67.04 65.17 65.46 1,645,229 -1.62(-2.42%)
Sep 05, 2023 68.46 68.63 66.81 67.08 1,191,637 -1.28(-1.87%)
Sep 01, 2023 69.02 69.20 68.08 68.36 932,127 +0.44(+0.65%)
Aug 31, 2023 67.78 68.84 67.70 67.92 1,229,636 +0.27(+0.40%)
Aug 30, 2023 67.12 68.06 67.12 67.65 775,947 +0.48(+0.71%)
Aug 29, 2023 66.05 67.19 66.03 67.17 1,261,702 +0.97(+1.46%)
Aug 28, 2023 66.41 66.93 66.08 66.20 1,537,008 -0.20(-0.29%)
Aug 25, 2023 67.05 67.13 66.36 66.39 1,356,419 -0.38(-0.57%)
Aug 24, 2023 67.96 67.97 66.76 66.78 1,173,817 -1.26(-1.85%)
Aug 23, 2023 67.56 68.38 67.48 68.04 961,051 +0.50(+0.74%)
Aug 22, 2023 68.15 68.42 67.46 67.54 1,053,457 -0.27(-0.40%)
Aug 21, 2023 67.60 68.04 67.31 67.81 1,731,207 +0.64(+0.95%)
Aug 18, 2023 67.84 67.97 66.97 67.18 1,458,872 -0.87(-1.28%)
Aug 17, 2023 69.15 69.44 68.01 68.05 3,293,217 -1.01(-1.46%)
Aug 16, 2023 69.21 69.58 68.83 69.05 1,291,941 -0.35(-0.51%)
Aug 15, 2023 70.55 70.78 69.36 69.41 1,115,256 -1.48(-2.08%)
Aug 14, 2023 71.20 71.34 70.66 70.88 842,932 -0.48(-0.67%)
Aug 11, 2023 71.52 71.59 71.17 71.36 967,745 -0.33(-0.46%)
Aug 10, 2023 71.80 72.63 71.47 71.69 879,099 +0.02(+0.03%)
Aug 09, 2023 73.20 73.20 70.86 71.68 1,641,346 -0.98(-1.35%)
Aug 08, 2023 73.14 75.01 72.42 72.65 2,607,409 -0.25(-0.35%)
Aug 07, 2023 72.08 73.02 72.08 72.91 1,257,536 +1.07(+1.48%)
Aug 04, 2023 71.40 72.60 71.25 71.84 1,001,251 +0.63(+0.88%)
Aug 03, 2023 72.19 72.40 70.80 71.22 1,300,151 -1.32(-1.82%)
Aug 02, 2023 73.36 73.63 72.42 72.54 1,106,850 -1.13(-1.54%)
Aug 01, 2023 74.23 74.65 73.40 73.67 950,105 -1.20(-1.61%)
Jul 31, 2023 75.22 75.42 74.75 74.87 652,398 -0.34(-0.46%)
Jul 28, 2023 75.27 75.69 74.88 75.22 397,827 +0.22(+0.29%)
Jul 27, 2023 75.37 75.76 74.91 75.00 793,983 -0.21(-0.27%)
Jul 26, 2023 74.62 75.42 74.01 75.21 815,847 +0.40(+0.54%)
Jul 25, 2023 74.91 75.16 74.41 74.80 780,285 -0.31(-0.42%)
Jul 24, 2023 76.03 76.24 74.93 75.12 901,172 -0.84(-1.11%)
Jul 21, 2023 76.18 76.33 75.60 75.96 1,141,810 +0.22(+0.28%)
Jul 20, 2023 75.60 75.93 75.03 75.74 781,441 -0.07(-0.09%)
Jul 19, 2023 76.36 76.57 75.37 75.81 664,562 -0.25(-0.33%)
Jul 18, 2023 75.69 76.10 75.23 76.07 885,350 +0.51(+0.67%)
Jul 17, 2023 75.81 76.35 75.46 75.56 707,057 -0.03(-0.04%)
Jul 14, 2023 75.23 75.85 75.09 75.59 749,745 +0.76(+1.02%)
Jul 13, 2023 74.50 74.97 73.97 74.82 680,950 +0.52(+0.70%)
Jul 12, 2023 74.30 74.73 73.95 74.31 651,918 +0.52(+0.70%)
Jul 11, 2023 73.77 74.11 72.73 73.79 983,255 -0.13(-0.17%)
Jul 10, 2023 74.06 74.43 73.81 73.91 724,619 +0.12(+0.16%)
Jul 07, 2023 73.78 74.29 73.62 73.80 912,196 -0.12(-0.16%)
Jul 06, 2023 74.88 75.02 73.61 73.91 1,002,534 -1.40(-1.86%)
Jul 05, 2023 75.28 75.72 74.68 75.31 908,090 -0.24(-0.32%)
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.