Skip to main content

Restaurant Brands International (NY: QSR )

69.25 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 69.28 69.76 68.19 69.48 1,477,411 +1.39(+2.04%)
Nov 29, 2023 68.64 68.69 67.72 68.09 999,575 -0.54(-0.78%)
Nov 28, 2023 68.86 68.99 68.35 68.63 1,106,483 -0.15(-0.21%)
Nov 27, 2023 67.58 69.02 67.47 68.77 1,483,839 +0.97(+1.43%)
Nov 24, 2023 68.32 69.11 67.16 67.80 1,026,986 -0.98(-1.42%)
Nov 22, 2023 69.05 69.26 68.51 68.78 727,651 +0.17(+0.24%)
Nov 21, 2023 69.68 69.89 68.06 68.62 1,260,402 -0.81(-1.17%)
Nov 20, 2023 69.25 69.51 68.75 69.43 1,044,030 -0.09(-0.13%)
Nov 17, 2023 69.72 69.84 69.27 69.51 819,027 +0.30(+0.44%)
Nov 16, 2023 68.68 69.42 68.32 69.21 1,369,557 +0.41(+0.60%)
Nov 15, 2023 68.74 68.96 68.16 68.80 1,034,974 +0.20(+0.28%)
Nov 14, 2023 67.51 68.84 67.51 68.61 1,317,195 +1.57(+2.35%)
Nov 13, 2023 67.17 67.63 66.78 67.03 1,064,699 -0.16(-0.23%)
Nov 10, 2023 66.93 67.24 66.14 67.19 1,073,640 +0.14(+0.20%)
Nov 09, 2023 66.92 67.47 66.52 67.05 1,481,252 +0.42(+0.63%)
Nov 08, 2023 67.20 67.25 66.08 66.63 1,841,965 -0.21(-0.31%)
Nov 07, 2023 65.52 66.90 65.38 66.84 1,445,451 +1.34(+2.04%)
Nov 06, 2023 66.16 66.16 64.27 65.50 2,323,305 -0.77(-1.17%)
Nov 03, 2023 64.95 66.97 64.03 66.27 3,618,332 -1.26(-1.87%)
Nov 02, 2023 66.55 67.84 66.24 67.53 2,623,580 +1.98(+3.03%)
Nov 01, 2023 65.56 66.31 65.11 65.55 2,993,765 -0.14(-0.21%)
Oct 31, 2023 65.07 66.22 64.93 65.68 1,820,672 +0.76(+1.17%)
Oct 30, 2023 65.14 65.59 63.97 64.92 1,630,149 +0.53(+0.82%)
Oct 27, 2023 64.94 65.23 63.50 64.39 1,894,785 -0.55(-0.84%)
Oct 26, 2023 65.79 66.13 64.89 64.94 2,442,650 -0.82(-1.25%)
Oct 25, 2023 65.43 66.62 65.43 65.76 1,599,539 +0.26(+0.40%)
Oct 24, 2023 64.65 65.82 64.28 65.50 1,558,158 +1.32(+2.06%)
Oct 23, 2023 63.77 65.14 63.45 64.18 1,734,399 +0.18(+0.27%)
Oct 20, 2023 64.42 65.56 63.98 64.00 3,406,253 -0.49(-0.76%)
Oct 19, 2023 63.29 64.75 62.90 64.49 2,772,734 +1.63(+2.60%)
Oct 18, 2023 62.68 63.21 62.16 62.86 2,027,901 +0.07(+0.11%)
Oct 17, 2023 61.65 63.14 61.35 62.79 1,856,305 +0.84(+1.36%)
Oct 16, 2023 61.43 62.00 61.23 61.95 1,556,485 +0.69(+1.13%)
Oct 13, 2023 61.29 61.63 60.82 61.26 1,417,906 -0.21(-0.35%)
Oct 12, 2023 63.09 63.30 61.15 61.47 1,842,486 -1.58(-2.51%)
Oct 11, 2023 62.54 63.13 62.38 63.05 1,831,352 +0.65(+1.03%)
Oct 10, 2023 61.83 63.11 61.49 62.41 1,755,581 +1.03(+1.67%)
Oct 09, 2023 60.84 61.68 60.51 61.38 1,588,485 -0.18(-0.29%)
Oct 06, 2023 62.69 63.08 60.38 61.56 3,492,674 -1.33(-2.11%)
Oct 05, 2023 62.67 63.46 62.46 62.89 1,450,088 +0.26(+0.42%)
Oct 04, 2023 62.48 63.02 62.10 62.62 1,360,519 +0.39(+0.63%)
Oct 03, 2023 62.97 63.39 61.68 62.23 2,282,917 -1.32(-2.08%)
Oct 02, 2023 64.83 65.15 63.45 63.55 2,458,751 -1.56(-2.40%)
Sep 29, 2023 66.54 66.81 65.06 65.12 1,810,756 -0.11(-0.16%)
Sep 28, 2023 64.41 65.36 63.74 65.22 1,275,712 +0.79(+1.23%)
Sep 27, 2023 64.75 65.03 63.68 64.43 1,216,568 -0.25(-0.39%)
Sep 26, 2023 65.36 65.61 64.37 64.69 1,352,411 -1.08(-1.63%)
Sep 25, 2023 65.97 66.08 65.75 65.76 1,117,014 -0.53(-0.80%)
Sep 22, 2023 65.80 66.61 65.66 66.29 1,266,266 +0.69(+1.06%)
Sep 21, 2023 67.21 67.23 65.59 65.60 1,366,703 -1.87(-2.77%)
Sep 20, 2023 67.12 68.16 67.11 67.46 1,273,160 +0.47(+0.70%)
Sep 19, 2023 67.52 68.02 66.32 66.99 3,653,648 -0.74(-1.10%)
Sep 18, 2023 66.76 67.86 66.66 67.74 3,633,298 +1.23(+1.85%)
Sep 15, 2023 66.59 67.26 66.31 66.50 1,692,230 -0.44(-0.65%)
Sep 14, 2023 65.57 67.29 65.38 66.94 1,273,004 +1.40(+2.13%)
Sep 13, 2023 65.06 66.05 65.05 65.54 835,954 +0.77(+1.18%)
Sep 12, 2023 64.44 65.29 64.19 64.78 976,909 -0.08(-0.12%)
Sep 11, 2023 65.75 65.84 64.29 64.86 1,524,827 -0.77(-1.17%)
Sep 08, 2023 65.39 66.11 65.38 65.62 811,595 +0.24(+0.37%)
Sep 07, 2023 64.91 65.52 64.60 65.38 1,277,012 +0.48(+0.73%)
Sep 06, 2023 66.28 66.48 64.62 64.90 1,659,196 -1.61(-2.42%)
Sep 05, 2023 67.88 68.06 66.25 66.51 1,201,753 -1.27(-1.87%)
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.