Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurant Brands International (NY: QSR )

71.28 +0.43 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.26 28.08 27.24 27.94 2,315,362 +0.94(+3.49%)
Sep 29, 2015 28.11 28.11 26.92 27.00 2,243,022 -1.11(-3.96%)
Sep 28, 2015 28.87 29.13 28.04 28.11 983,104 -0.86(-2.95%)
Sep 25, 2015 29.17 29.76 28.93 28.97 845,809 -0.01(-0.03%)
Sep 24, 2015 28.96 29.35 28.46 28.98 833,945 -0.28(-0.96%)
Sep 23, 2015 29.44 29.72 29.17 29.26 415,631 -0.02(-0.08%)
Sep 22, 2015 29.12 29.44 29.02 29.28 833,566 -0.26(-0.87%)
Sep 21, 2015 28.66 29.66 28.66 29.54 899,629 +1.00(+3.49%)
Sep 18, 2015 28.88 29.10 28.49 28.54 807,903 -0.60(-2.06%)
Sep 17, 2015 28.77 29.58 28.62 29.14 707,113 +0.33(+1.16%)
Sep 16, 2015 29.00 29.19 28.77 28.81 441,750 -0.15(-0.51%)
Sep 15, 2015 28.49 29.08 28.32 28.95 769,503 +0.19(+0.65%)
Sep 14, 2015 29.09 29.17 28.70 28.77 463,101 -0.30(-1.04%)
Sep 11, 2015 29.04 29.33 28.51 29.07 1,215,207 +0.02(+0.05%)
Sep 10, 2015 29.53 30.00 29.02 29.05 1,069,690 -0.65(-2.17%)
Sep 09, 2015 29.85 30.27 29.70 29.70 1,391,083 +0.19(+0.66%)
Sep 08, 2015 29.87 30.12 29.44 29.51 869,493 +0.30(+1.04%)
Sep 04, 2015 29.17 29.20 29.20 29.20 1,063,499 -0.38(-1.29%)
Sep 03, 2015 29.31 29.99 29.27 29.58 1,335,081 +0.48(+1.66%)
Sep 02, 2015 29.39 29.44 28.74 29.10 1,868,313 +0.08(+0.27%)
Sep 01, 2015 29.21 29.79 28.85 29.02 1,417,808 -0.80(-2.69%)
Aug 31, 2015 30.37 30.92 29.80 29.82 1,423,839 -0.95(-3.08%)
Aug 28, 2015 30.52 30.94 30.32 30.77 1,182,559 -0.23(-0.73%)
Aug 27, 2015 30.29 31.33 29.93 31.00 1,847,855 +0.84(+2.79%)
Aug 26, 2015 29.83 30.24 28.77 30.16 1,708,829 +1.38(+4.81%)
Aug 25, 2015 30.17 30.32 28.76 28.77 1,273,767 -0.37(-1.28%)
Aug 24, 2015 29.01 30.35 27.14 29.15 1,736,099 -1.43(-4.67%)
Aug 21, 2015 31.19 31.28 30.41 30.57 1,675,330 -0.91(-2.88%)
Aug 20, 2015 32.68 32.84 31.44 31.48 2,109,396 -1.56(-4.72%)
Aug 19, 2015 32.78 33.18 32.30 33.04 807,333 +0.25(+0.76%)
Aug 18, 2015 33.44 33.44 32.72 32.79 1,433,916 -0.72(-2.15%)
Aug 17, 2015 32.81 33.59 32.70 33.51 608,696 +0.48(+1.46%)
Aug 14, 2015 33.07 33.12 32.81 33.03 481,161 +0.06(+0.19%)
Aug 13, 2015 32.57 33.21 32.54 32.97 713,500 +0.33(+1.02%)
Aug 12, 2015 32.86 32.87 32.24 32.64 1,239,976 -0.39(-1.17%)
Aug 11, 2015 32.89 33.31 32.70 33.02 785,556 -0.12(-0.37%)
Aug 10, 2015 33.37 33.43 32.66 33.15 735,692 -0.09(-0.26%)
Aug 07, 2015 33.43 33.82 32.94 33.23 1,191,404 -0.16(-0.49%)
Aug 06, 2015 34.11 34.16 33.24 33.40 929,341 -0.65(-1.91%)
Aug 05, 2015 33.96 34.58 33.85 34.05 1,109,356 +0.28(+0.83%)
Aug 04, 2015 33.42 33.98 33.38 33.77 755,800 +0.32(+0.95%)
Aug 03, 2015 33.72 34.03 33.36 33.45 953,848 -0.08(-0.23%)
Jul 31, 2015 33.33 33.72 33.32 33.53 853,863 +0.22(+0.68%)
Jul 30, 2015 33.29 33.53 32.76 33.30 1,058,526 +0.08(+0.23%)
Jul 29, 2015 33.23 33.54 32.95 33.23 1,346,909 +0.08(+0.23%)
Jul 28, 2015 32.29 33.21 32.13 33.15 1,864,051 +0.97(+3.01%)
Jul 27, 2015 32.20 33.39 31.66 32.18 4,355,121 +1.09(+3.52%)
Jul 24, 2015 30.70 31.40 30.67 31.09 1,506,187 +0.46(+1.49%)
Jul 23, 2015 31.13 31.20 30.37 30.63 798,518 -0.36(-1.18%)
Jul 22, 2015 30.27 31.22 30.25 30.99 990,819 +0.57(+1.89%)
Jul 21, 2015 31.13 31.14 30.34 30.42 974,738 -0.64(-2.07%)
Jul 20, 2015 31.70 31.70 31.04 31.06 900,593 -0.60(-1.91%)
Jul 17, 2015 31.23 31.89 30.88 31.67 951,907 +0.50(+1.62%)
Jul 16, 2015 30.91 31.39 30.82 31.16 1,365,183 +0.33(+1.08%)
Jul 15, 2015 31.09 31.12 30.78 30.83 726,809 -0.33(-1.05%)
Jul 14, 2015 31.37 31.43 30.86 31.16 697,114 -0.28(-0.89%)
Jul 13, 2015 30.49 31.50 30.29 31.43 1,400,312 +1.32(+4.38%)
Jul 10, 2015 29.88 30.14 29.65 30.12 945,764 +0.51(+1.73%)
Jul 09, 2015 30.40 30.50 29.57 29.60 835,956 -0.41(-1.37%)
Jul 08, 2015 30.42 30.68 29.96 30.02 1,131,732 -0.85(-2.76%)
Jul 07, 2015 30.33 30.89 30.06 30.87 1,265,008 +0.52(+1.71%)
Jul 06, 2015 30.09 30.80 30.04 30.35 1,180,164 -0.29(-0.96%)
Jul 02, 2015 30.34 30.64 30.64 30.64 1,423,546 -0.02(-0.05%)
Jul 01, 2015 29.98 30.70 29.88 30.66 1,773,958 +1.03(+3.48%)
Jun 30, 2015 29.49 29.95 29.20 29.63 1,629,424 +0.19(+0.63%)
Jun 29, 2015 29.88 30.05 29.33 29.44 1,319,360 -0.79(-2.62%)
Jun 26, 2015 29.57 30.37 29.39 30.23 11,831,145 +0.71(+2.39%)
Jun 25, 2015 29.33 29.89 29.29 29.53 1,839,303 +0.34(+1.17%)
Jun 24, 2015 29.84 29.88 29.14 29.19 1,736,269 -0.71(-2.36%)
Jun 23, 2015 29.83 30.27 29.81 29.89 1,126,413 -0.01(-0.03%)
Jun 22, 2015 29.44 29.92 29.30 29.90 1,278,449 +0.55(+1.88%)
Jun 19, 2015 29.33 29.80 29.08 29.35 1,450,122 -0.27(-0.92%)
Jun 18, 2015 29.22 29.67 28.97 29.62 1,518,354 +0.57(+1.98%)
Jun 17, 2015 28.91 29.18 28.76 29.05 1,639,973 +0.28(+0.97%)
Jun 16, 2015 29.25 29.36 28.67 28.77 1,753,511 -0.46(-1.57%)
Jun 15, 2015 29.37 29.57 28.96 29.22 1,398,936 -0.25(-0.84%)
Jun 12, 2015 29.68 29.74 29.43 29.47 1,055,588 -0.34(-1.14%)
Jun 11, 2015 29.50 29.84 29.38 29.81 1,002,623 +0.36(+1.21%)
Jun 10, 2015 29.55 30.03 29.36 29.46 1,245,546 +0.09(+0.32%)
Jun 09, 2015 29.59 29.65 28.94 29.36 1,031,819 -0.19(-0.63%)
Jun 08, 2015 30.46 30.57 29.46 29.55 1,848,351 -0.91(-3.00%)
Jun 05, 2015 29.84 30.53 29.72 30.46 1,007,694 +0.50(+1.68%)
Jun 04, 2015 29.97 30.28 29.65 29.96 867,773 -0.09(-0.28%)
Jun 03, 2015 30.10 30.37 29.88 30.05 838,313 -0.04(-0.13%)
Jun 02, 2015 29.98 30.27 29.73 30.09 973,919 +0.29(+0.99%)
Jun 01, 2015 30.06 30.10 29.71 29.79 1,218,999 -0.19(-0.65%)
May 29, 2015 29.67 30.09 29.58 29.98 1,584,107 +0.21(+0.70%)
May 28, 2015 29.95 30.10 29.41 29.77 1,021,437 -0.26(-0.85%)
May 27, 2015 30.19 30.19 29.63 30.03 892,828 -0.11(-0.36%)
May 26, 2015 30.76 31.02 30.03 30.14 1,099,650 -0.75(-2.43%)
May 22, 2015 31.37 30.89 30.89 30.89 1,568,377 -0.49(-1.56%)
May 21, 2015 31.86 32.15 31.35 31.38 882,547 -0.47(-1.46%)
May 20, 2015 32.02 32.23 31.63 31.85 933,019 -0.12(-0.39%)
May 19, 2015 31.74 32.15 31.58 31.97 794,538 +0.32(+1.00%)
May 18, 2015 32.86 32.86 31.52 31.65 721,319 -1.02(-3.13%)
May 15, 2015 32.04 32.75 31.91 32.67 711,212 +0.42(+1.30%)
May 14, 2015 31.91 32.38 31.80 32.26 898,993 +0.50(+1.59%)
May 13, 2015 31.64 32.29 31.50 31.75 666,853 +0.25(+0.79%)
May 12, 2015 31.59 31.78 31.40 31.50 693,169 -0.16(-0.49%)
May 11, 2015 31.91 32.37 31.52 31.66 695,822 -0.26(-0.80%)
May 08, 2015 32.17 32.36 31.62 31.91 1,022,287 +0.04(+0.12%)
May 07, 2015 31.60 32.26 31.48 31.88 1,430,391 +0.32(+1.01%)
May 06, 2015 31.96 32.12 31.21 31.56 1,305,542 -0.33(-1.02%)
May 05, 2015 32.83 32.83 31.65 31.88 2,018,361 -0.80(-2.44%)
May 04, 2015 32.16 32.86 32.16 32.68 1,446,747 +0.60(+1.89%)
May 01, 2015 31.48 32.19 31.40 32.08 1,802,171 +0.46(+1.45%)
Apr 30, 2015 32.49 32.58 31.59 31.62 1,873,632 -1.15(-3.50%)
Apr 29, 2015 32.85 32.96 32.37 32.77 1,465,311 -0.12(-0.38%)
Apr 28, 2015 31.70 33.54 31.60 32.89 1,969,910 +1.42(+4.51%)
Apr 27, 2015 33.06 33.52 31.13 31.47 3,720,734 -0.76(-2.36%)
Apr 24, 2015 32.09 32.41 31.51 32.23 1,809,928 +0.26(+0.80%)
Apr 23, 2015 30.67 32.04 30.64 31.98 1,588,230 +1.46(+4.78%)
Apr 22, 2015 30.09 30.88 29.29 30.52 2,846,683 +0.52(+1.73%)
Apr 21, 2015 29.59 30.32 29.47 30.00 2,066,867 +0.42(+1.42%)
Apr 20, 2015 29.92 30.20 29.47 29.58 971,231 -0.27(-0.91%)
Apr 17, 2015 30.56 30.56 29.68 29.85 759,742 -0.62(-2.04%)
Apr 16, 2015 30.10 30.84 30.03 30.47 1,136,328 +0.24(+0.79%)
Apr 15, 2015 30.09 30.60 29.93 30.23 1,170,975 +0.02(+0.05%)
Apr 14, 2015 30.33 30.53 30.09 30.22 724,154 -0.02(-0.08%)
Apr 13, 2015 30.34 30.57 30.12 30.24 783,459 +0.02(+0.05%)
Apr 10, 2015 29.91 30.29 29.71 30.22 365,084 +0.30(+1.01%)
Apr 09, 2015 30.22 30.36 29.71 29.92 661,916 -0.22(-0.75%)
Apr 08, 2015 30.36 30.57 30.01 30.15 511,397 -0.05(-0.15%)
Apr 07, 2015 30.48 30.61 30.08 30.19 926,565 -0.21(-0.69%)
Apr 06, 2015 30.18 30.48 29.96 30.40 574,820 +0.19(+0.64%)
Apr 02, 2015 29.77 30.21 30.21 30.21 1,228,933 +0.45(+1.51%)
Apr 01, 2015 29.81 30.16 28.72 29.76 2,913,040 -0.02(-0.08%)
Mar 31, 2015 30.01 30.41 29.71 29.78 1,644,780 -0.55(-1.82%)
Mar 30, 2015 30.03 30.40 29.86 30.33 1,369,241 +0.26(+0.85%)
Mar 27, 2015 30.12 30.44 29.84 30.08 1,604,540 +0.09(+0.28%)
Mar 26, 2015 30.22 30.51 29.88 29.99 1,603,714 -0.06(-0.21%)
Mar 25, 2015 30.60 31.21 29.96 30.05 1,492,706 -0.42(-1.37%)
Mar 24, 2015 29.98 30.56 29.98 30.47 1,046,854 +0.61(+2.05%)
Mar 23, 2015 30.15 30.22 29.76 29.86 699,307 -0.36(-1.18%)
Mar 20, 2015 31.22 31.54 30.08 30.22 1,642,176 -0.67(-2.18%)
Mar 19, 2015 30.42 31.08 30.42 30.89 1,036,552 +0.15(+0.48%)
Mar 18, 2015 30.76 30.86 30.04 30.74 922,621 +0.02(+0.08%)
Mar 17, 2015 30.40 30.76 30.26 30.72 509,709 +0.13(+0.43%)
Mar 16, 2015 30.40 30.74 30.01 30.59 1,153,959 +0.38(+1.26%)
Mar 13, 2015 30.64 30.83 30.18 30.21 750,653 -0.57(-1.84%)
Mar 12, 2015 30.79 30.95 30.47 30.78 938,298 +0.28(+0.92%)
Mar 11, 2015 30.90 30.95 30.41 30.50 764,567 -0.32(-1.03%)
Mar 10, 2015 31.10 31.33 30.74 30.81 977,529 -0.60(-1.92%)
Mar 09, 2015 32.02 32.14 31.31 31.42 825,237 -0.49(-1.53%)
Mar 06, 2015 32.54 33.02 31.55 31.91 854,608 -0.86(-2.63%)
Mar 05, 2015 32.58 32.98 31.67 32.77 1,953,594 -0.22(-0.66%)
Mar 04, 2015 33.51 33.92 32.93 32.98 1,854,205 -0.84(-2.48%)
Mar 03, 2015 34.92 34.99 33.47 33.82 1,484,188 -0.81(-2.35%)
Mar 02, 2015 34.37 34.97 34.22 34.64 2,484,729 +0.34(+0.99%)
Feb 27, 2015 33.86 35.44 33.77 34.30 2,946,115 +0.58(+1.73%)
Feb 26, 2015 33.44 33.84 33.16 33.71 2,494,285 +0.61(+1.85%)
Feb 25, 2015 33.12 33.33 32.83 33.10 1,008,271 +0.28(+0.85%)
Feb 24, 2015 32.29 33.61 32.14 32.82 1,575,947 +0.54(+1.68%)
Feb 23, 2015 32.32 32.34 31.99 32.28 911,303 +0.03(+0.10%)
Feb 20, 2015 31.71 32.50 31.54 32.25 1,076,090 +0.61(+1.94%)
Feb 19, 2015 31.71 32.09 31.50 31.64 1,066,916 -0.13(-0.41%)
Feb 18, 2015 32.77 32.88 31.69 31.77 2,547,043 -0.89(-2.73%)
Feb 17, 2015 31.02 33.26 30.23 32.66 3,289,226 +2.62(+8.72%)
Feb 13, 2015 30.45 30.04 30.04 30.04 2,086,827 -0.45(-1.47%)
Feb 12, 2015 30.59 30.80 30.25 30.49 1,484,379 +0.23(+0.77%)
Feb 11, 2015 30.33 30.66 30.00 30.26 824,092 -0.18(-0.59%)
Feb 10, 2015 30.15 30.59 30.01 30.43 1,724,959 +0.67(+2.24%)
Feb 09, 2015 30.18 30.28 29.65 29.77 879,310 -0.38(-1.26%)
Feb 06, 2015 29.93 30.58 29.77 30.15 1,291,724 +0.36(+1.22%)
Feb 05, 2015 29.81 30.00 29.53 29.78 1,907,799 +0.24(+0.81%)
Feb 04, 2015 29.95 29.99 29.46 29.54 972,803 -0.45(-1.50%)
Feb 03, 2015 29.99 30.03 29.66 29.99 1,946,931 +0.18(+0.60%)
Feb 02, 2015 30.29 30.32 29.53 29.81 1,274,120 -0.18(-0.59%)
Jan 30, 2015 30.05 30.29 29.85 29.99 1,894,655 -0.37(-1.23%)
Jan 29, 2015 29.73 30.82 29.46 30.36 1,199,840 +0.64(+2.17%)
Jan 28, 2015 30.57 30.70 29.62 29.72 763,574 -0.71(-2.32%)
Jan 27, 2015 29.79 30.43 29.61 30.43 631,841 +0.30(+1.00%)
Jan 26, 2015 30.71 31.16 30.09 30.12 1,471,898 -0.36(-1.17%)
Jan 23, 2015 30.51 30.94 30.36 30.48 871,241 +0.09(+0.28%)
Jan 22, 2015 30.18 30.74 29.46 30.40 1,790,899 +0.22(+0.75%)
Jan 21, 2015 29.63 30.28 29.22 30.17 1,029,182 +0.49(+1.65%)
Jan 20, 2015 30.09 30.52 29.66 29.68 1,397,284 -0.52(-1.72%)
Jan 16, 2015 30.28 30.44 29.70 30.20 2,261,515 -0.31(-1.02%)
Jan 15, 2015 31.88 32.09 30.41 30.51 1,393,872 -0.81(-2.57%)
Jan 14, 2015 31.44 31.75 31.02 31.32 1,372,213 +0.10(+0.32%)
Jan 13, 2015 31.54 31.91 31.07 31.22 2,365,805 +0.44(+1.44%)
Jan 12, 2015 30.87 31.16 30.53 30.78 3,211,796 -0.21(-0.68%)
Jan 09, 2015 31.56 31.59 30.98 30.98 1,066,490 -0.30(-0.97%)
Jan 08, 2015 30.88 32.44 30.88 31.29 2,231,263 +0.79(+2.59%)
Jan 07, 2015 30.29 31.48 29.81 30.50 2,964,239 +1.13(+3.86%)
Jan 06, 2015 29.31 29.56 28.77 29.36 1,976,447 +0.05(+0.19%)
Jan 05, 2015 29.63 29.81 28.81 29.31 1,508,538 -0.40(-1.36%)
Jan 02, 2015 30.53 30.74 29.51 29.71 966,946 -0.56(-1.84%)
Dec 31, 2014 30.20 30.27 30.27 30.27 492,785 +0.13(+0.44%)
Dec 30, 2014 30.17 30.29 29.53 30.14 1,090,376 -0.01(-0.03%)
Dec 29, 2014 30.53 30.54 30.01 30.15 1,221,034 -0.11(-0.36%)
Dec 26, 2014 30.30 30.67 30.14 30.26 585,009 -0.21(-0.69%)
Dec 24, 2014 30.57 30.46 30.46 30.46 669,213 +0.02(+0.08%)
Dec 23, 2014 30.80 31.26 30.37 30.44 1,805,581 -0.33(-1.06%)
Dec 22, 2014 31.82 33.33 30.72 30.77 5,818,601 -1.72(-5.30%)
Dec 19, 2014 30.33 32.49 29.63 32.49 10,809,808 +2.89(+9.77%)
Dec 18, 2014 28.77 30.00 28.58 29.60 14,855,381 +1.55(+5.53%)
Dec 17, 2014 27.50 28.38 27.48 28.05 3,224,505 +0.55(+2.00%)
Dec 16, 2014 27.46 27.72 27.41 27.50 6,290,444 +0.13(+0.48%)
Dec 15, 2014 27.81 27.88 27.03 27.36 2,448,600 -0.09(-0.34%)
Dec 12, 2014 28.86 29.09 27.18 27.46 4,947,660 -1.01(-3.54%)
Dec 11, 2014 27.18 28.67 27.05 28.46 776,263 +1.74(+6.50%)
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.