Skip to main content

Restaurant Brands International (NY: QSR )

68.87 -0.43 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.89 56.25 55.69 55.68 1,922,104 -0.41(-0.73%)
Sep 29, 2021 55.90 56.44 55.90 56.09 986,448 +0.10(+0.18%)
Sep 28, 2021 57.11 57.19 55.74 55.99 1,063,364 -1.42(-2.47%)
Sep 27, 2021 56.84 57.58 56.61 57.41 1,012,616 +0.58(+1.02%)
Sep 24, 2021 57.20 57.33 56.78 56.83 891,079 -0.41(-0.72%)
Sep 23, 2021 57.47 57.63 57.03 57.24 1,589,027 +0.07(+0.13%)
Sep 22, 2021 57.09 57.74 56.72 57.17 955,794 +0.41(+0.72%)
Sep 21, 2021 56.34 57.09 56.14 56.76 1,283,248 +0.62(+1.10%)
Sep 20, 2021 55.51 56.46 55.30 56.14 4,815,343 -0.64(-1.12%)
Sep 17, 2021 56.93 57.06 56.41 56.78 3,477,217 -0.15(-0.27%)
Sep 16, 2021 57.69 57.74 56.88 56.93 1,597,457 -0.85(-1.47%)
Sep 15, 2021 58.10 58.44 57.62 57.78 1,388,908 -0.54(-0.93%)
Sep 14, 2021 58.79 58.99 57.89 58.32 2,398,282 -0.39(-0.66%)
Sep 13, 2021 58.86 59.15 58.45 58.71 1,256,782 +0.15(+0.26%)
Sep 10, 2021 58.47 59.23 58.12 58.55 1,202,127 +0.40(+0.68%)
Sep 09, 2021 57.70 58.62 57.61 58.16 768,204 +0.14(+0.23%)
Sep 08, 2021 57.59 58.23 57.46 58.02 1,018,549 +0.44(+0.77%)
Sep 07, 2021 57.74 58.35 57.54 57.58 1,246,105 -0.42(-0.73%)
Sep 03, 2021 58.36 58.44 57.86 58.00 1,972,417 -0.37(-0.63%)
Sep 02, 2021 58.64 58.72 58.35 58.37 1,629,304 +0.02(+0.03%)
Sep 01, 2021 58.14 58.38 57.86 58.36 1,228,126 +0.41(+0.72%)
Aug 31, 2021 57.57 58.41 57.57 57.94 1,024,391 +0.24(+0.42%)
Aug 30, 2021 58.23 58.31 57.65 57.70 1,159,908 -0.60(-1.04%)
Aug 27, 2021 57.73 58.39 57.71 58.30 748,000 +0.40(+0.69%)
Aug 26, 2021 58.49 58.72 57.68 57.90 1,653,065 +0.05(+0.09%)
Aug 25, 2021 57.55 57.99 57.53 57.85 872,973 +0.21(+0.36%)
Aug 24, 2021 57.34 57.99 57.34 57.64 1,081,245 +0.30(+0.52%)
Aug 23, 2021 56.87 57.36 56.59 57.34 1,119,215 +0.86(+1.52%)
Aug 20, 2021 56.25 56.78 56.05 56.49 1,776,735 -0.08(-0.14%)
Aug 19, 2021 57.38 57.45 56.39 56.57 1,490,787 -1.18(-2.05%)
Aug 18, 2021 58.07 58.37 57.71 57.75 1,188,970 -0.56(-0.96%)
Aug 17, 2021 58.65 58.65 57.94 58.31 1,070,433 -0.51(-0.87%)
Aug 16, 2021 58.65 59.12 58.52 58.82 1,330,030 -0.11(-0.18%)
Aug 13, 2021 58.93 59.22 58.55 58.93 1,427,817 +0.13(+0.21%)
Aug 12, 2021 58.22 58.97 58.03 58.81 1,834,005 +0.24(+0.42%)
Aug 11, 2021 58.48 59.04 58.14 58.56 1,616,728 +0.22(+0.37%)
Aug 10, 2021 57.35 58.45 57.17 58.35 2,409,244 +1.23(+2.15%)
Aug 09, 2021 57.39 57.77 56.76 57.12 2,629,066 -0.30(-0.52%)
Aug 06, 2021 58.14 58.21 57.29 57.42 3,249,759 -0.24(-0.42%)
Aug 05, 2021 57.62 57.97 56.79 57.66 5,774,803 -1.26(-2.14%)
Aug 04, 2021 59.65 60.04 58.84 58.92 2,295,758 -1.03(-1.72%)
Aug 03, 2021 59.77 60.30 59.42 59.95 1,626,446 -0.43(-0.72%)
Aug 02, 2021 61.53 61.53 59.91 60.39 1,598,826 -1.15(-1.86%)
Jul 30, 2021 60.50 61.84 59.56 61.53 3,332,549 +2.97(+5.07%)
Jul 29, 2021 58.40 59.00 58.03 58.56 2,608,058 +0.51(+0.87%)
Jul 28, 2021 58.40 58.81 57.82 58.06 1,517,510 -0.52(-0.89%)
Jul 27, 2021 58.91 58.91 58.40 58.58 1,793,150 -0.43(-0.73%)
Jul 26, 2021 59.53 59.53 58.64 59.01 1,111,087 -0.48(-0.80%)
Jul 23, 2021 58.91 59.84 58.88 59.49 1,997,235 +0.92(+1.57%)
Jul 22, 2021 57.41 58.71 57.01 58.57 1,676,472 +1.16(+2.03%)
Jul 21, 2021 56.96 57.68 56.80 57.41 1,077,904 +0.79(+1.39%)
Jul 20, 2021 55.61 56.77 55.51 56.62 1,118,624 +1.13(+2.03%)
Jul 19, 2021 56.08 56.08 55.09 55.50 1,425,574 -1.39(-2.44%)
Jul 16, 2021 57.91 57.91 56.83 56.88 854,179 -0.71(-1.24%)
Jul 15, 2021 57.39 57.61 57.01 57.60 1,181,371 -0.04(-0.06%)
Jul 14, 2021 57.74 58.05 57.41 57.63 1,168,786 -0.05(-0.08%)
Jul 13, 2021 57.89 58.15 57.61 57.68 862,973 -0.39(-0.67%)
Jul 12, 2021 57.59 58.20 57.56 58.07 755,947 +0.03(+0.05%)
Jul 09, 2021 57.99 58.24 57.79 58.04 755,796 +0.51(+0.89%)
Jul 08, 2021 57.53 57.79 57.10 57.53 1,058,336 -0.73(-1.25%)
Jul 07, 2021 58.04 58.31 57.68 58.26 1,046,767 +0.14(+0.25%)
Jul 06, 2021 58.36 58.62 57.34 58.11 1,328,050 -0.38(-0.65%)
Jul 02, 2021 58.97 59.00 58.07 58.49 1,657,599 -0.31(-0.52%)
Jul 01, 2021 58.27 59.10 58.27 58.80 834,182 +0.65(+1.12%)
Jun 30, 2021 58.06 58.36 57.69 58.15 1,130,826 +0.01(+0.02%)
Jun 29, 2021 58.16 58.35 57.77 58.14 1,404,328 +0.01(+0.02%)
Jun 28, 2021 58.97 59.05 57.56 58.13 2,847,771 -0.62(-1.06%)
Jun 25, 2021 58.75 59.07 58.53 58.75 1,219,379 +0.00(+0.00%)
Jun 24, 2021 58.84 59.16 58.44 58.75 940,470 +0.02(+0.03%)
Jun 23, 2021 59.42 59.54 58.72 58.73 1,274,376 -0.63(-1.06%)
Jun 22, 2021 59.59 59.61 58.88 59.37 3,410,586 -0.23(-0.38%)
Jun 21, 2021 59.31 60.03 59.18 59.59 3,410,399 +0.34(+0.57%)
Jun 18, 2021 60.14 60.36 59.23 59.25 1,240,267 -1.56(-2.56%)
Jun 17, 2021 61.40 62.17 60.59 60.81 969,229 -0.37(-0.60%)
Jun 16, 2021 61.14 61.61 60.84 61.18 892,747 -0.04(-0.06%)
Jun 15, 2021 61.19 61.40 60.85 61.21 749,900 +0.28(+0.46%)
Jun 14, 2021 60.99 61.36 60.72 60.93 795,139 -0.03(-0.04%)
Jun 11, 2021 60.76 61.07 60.46 60.96 1,031,914 +0.21(+0.35%)
Jun 10, 2021 60.85 60.89 59.59 60.75 2,670,186 +0.13(+0.21%)
Jun 09, 2021 61.51 61.61 60.56 60.62 1,365,923 -0.81(-1.31%)
Jun 08, 2021 61.47 61.89 61.41 61.43 1,039,296 -0.04(-0.07%)
Jun 07, 2021 62.19 62.19 61.36 61.47 1,247,138 -0.46(-0.74%)
Jun 04, 2021 62.00 62.19 61.57 61.93 606,083 +0.05(+0.09%)
Jun 03, 2021 62.18 62.54 61.61 61.87 946,964 -0.55(-0.87%)
Jun 02, 2021 63.30 63.32 62.30 62.42 856,700 -0.66(-1.05%)
Jun 01, 2021 62.66 63.30 62.54 63.08 1,195,851 +0.67(+1.08%)
May 28, 2021 62.17 62.63 62.09 62.41 1,735,034 +0.31(+0.50%)
May 27, 2021 61.69 62.22 61.34 62.10 1,261,133 +0.77(+1.26%)
May 26, 2021 60.64 61.54 60.42 61.33 963,797 +0.47(+0.78%)
May 25, 2021 61.31 61.31 60.76 60.85 1,071,714 -0.21(-0.34%)
May 24, 2021 61.31 61.51 60.91 61.06 806,684 +0.05(+0.09%)
May 21, 2021 61.85 61.85 60.96 61.01 877,875 -0.46(-0.74%)
May 20, 2021 60.87 61.61 60.84 61.46 1,294,581 +0.79(+1.30%)
May 19, 2021 59.67 60.70 59.54 60.67 1,218,311 +0.14(+0.24%)
May 18, 2021 60.44 61.10 60.19 60.53 1,391,569 +0.13(+0.22%)
May 17, 2021 60.29 60.50 59.82 60.40 692,129 -0.16(-0.27%)
May 14, 2021 60.03 60.76 59.66 60.56 925,408 +0.86(+1.44%)
May 13, 2021 59.72 60.47 59.39 59.70 907,130 -0.21(-0.36%)
May 12, 2021 60.75 60.80 59.77 59.91 1,428,539 -0.98(-1.60%)
May 11, 2021 61.33 61.51 60.19 60.89 1,142,342 -0.97(-1.56%)
May 10, 2021 62.10 62.37 61.72 61.86 1,003,757 -0.34(-0.55%)
May 07, 2021 61.66 62.38 61.47 62.20 1,076,503 +0.69(+1.12%)
May 06, 2021 63.01 63.01 60.57 61.51 1,759,811 -0.27(-0.43%)
May 05, 2021 62.01 62.70 61.59 61.78 2,118,491 -0.76(-1.22%)
May 04, 2021 63.02 63.12 62.01 62.54 738,862 -0.49(-0.78%)
May 03, 2021 61.96 63.66 61.95 63.03 1,578,070 +1.61(+2.62%)
Apr 30, 2021 60.84 62.87 60.68 61.42 2,205,938 +0.74(+1.22%)
Apr 29, 2021 60.67 61.30 60.41 60.67 1,537,502 +0.44(+0.73%)
Apr 28, 2021 59.73 60.45 59.73 60.24 1,047,045 +0.37(+0.61%)
Apr 27, 2021 59.29 60.14 59.23 59.87 1,148,368 +0.49(+0.83%)
Apr 26, 2021 59.44 59.82 59.22 59.38 781,484 +0.07(+0.12%)
Apr 23, 2021 59.34 59.65 58.80 59.31 995,894 -0.27(-0.45%)
Apr 22, 2021 59.13 59.85 59.09 59.57 1,234,373 +0.51(+0.86%)
Apr 21, 2021 58.96 59.44 58.66 59.06 895,542 -0.06(-0.11%)
Apr 20, 2021 59.12 59.31 58.32 59.13 2,663,286 -0.17(-0.29%)
Apr 19, 2021 59.87 60.00 59.12 59.30 1,104,232 -0.13(-0.21%)
Apr 16, 2021 58.78 59.48 58.46 59.42 1,561,259 +0.67(+1.14%)
Apr 15, 2021 59.14 59.14 58.08 58.75 1,102,681 -0.04(-0.08%)
Apr 14, 2021 59.14 59.41 58.65 58.80 1,139,345 -0.65(-1.10%)
Apr 13, 2021 60.18 60.19 59.31 59.45 1,350,922 -0.42(-0.70%)
Apr 12, 2021 59.95 60.34 59.65 59.87 1,051,243 +0.07(+0.12%)
Apr 09, 2021 59.22 59.80 58.78 59.80 938,811 +0.37(+0.62%)
Apr 08, 2021 59.72 59.74 58.94 59.43 1,190,813 -0.15(-0.26%)
Apr 07, 2021 58.96 60.11 58.72 59.58 1,487,806 +0.63(+1.06%)
Apr 06, 2021 58.70 59.35 58.44 58.96 794,404 +0.34(+0.58%)
Apr 05, 2021 59.15 59.18 58.28 58.62 751,939 -0.06(-0.11%)
Apr 01, 2021 58.35 58.68 57.81 58.68 1,239,422 +0.49(+0.85%)
Mar 31, 2021 58.69 59.21 58.16 58.19 1,370,228 -0.55(-0.93%)
Mar 30, 2021 59.06 59.39 58.65 58.73 1,325,652 -0.74(-1.25%)
Mar 29, 2021 60.51 61.30 59.43 59.48 2,773,162 -1.32(-2.18%)
Mar 26, 2021 59.80 60.86 59.40 60.80 1,583,154 +1.15(+1.92%)
Mar 25, 2021 58.49 59.82 58.03 59.65 1,439,510 +1.02(+1.74%)
Mar 24, 2021 58.35 59.46 58.28 58.63 1,645,367 +0.44(+0.75%)
Mar 23, 2021 57.64 58.57 57.31 58.20 1,747,147 +0.75(+1.31%)
Mar 22, 2021 57.92 57.99 57.20 57.44 3,405,727 -0.07(-0.12%)
Mar 19, 2021 56.53 58.02 56.28 57.52 4,113,303 +0.85(+1.50%)
Mar 18, 2021 57.68 57.74 56.49 56.66 803,733 -0.90(-1.56%)
Mar 17, 2021 56.09 58.14 56.09 57.56 1,176,561 +0.79(+1.39%)
Mar 16, 2021 56.91 56.91 55.96 56.77 1,356,128 -0.05(-0.09%)
Mar 15, 2021 56.66 56.95 56.17 56.82 1,730,475 +0.45(+0.80%)
Mar 12, 2021 56.65 56.87 56.10 56.37 1,706,705 -0.23(-0.41%)
Mar 11, 2021 56.18 57.14 56.18 56.60 1,284,254 -0.33(-0.58%)
Mar 10, 2021 56.89 57.70 56.49 56.93 1,630,154 +0.05(+0.09%)
Mar 09, 2021 58.27 58.27 56.33 56.88 2,130,881 -0.83(-1.45%)
Mar 08, 2021 55.60 58.36 55.46 57.71 4,139,312 +2.25(+4.05%)
Mar 05, 2021 55.46 55.77 54.41 55.46 3,102,323 -0.11(-0.19%)
Mar 04, 2021 57.36 57.39 55.12 55.57 3,825,204 -1.10(-1.94%)
Mar 03, 2021 55.30 57.48 55.03 56.67 3,439,874 +1.16(+2.10%)
Mar 02, 2021 55.43 56.32 54.04 55.51 3,772,329 +1.02(+1.87%)
Mar 01, 2021 53.89 54.61 53.60 54.49 1,095,564 +1.29(+2.42%)
Feb 26, 2021 54.82 54.82 53.16 53.20 2,074,109 -1.39(-2.54%)
Feb 25, 2021 55.14 55.81 54.10 54.59 2,028,434 -0.48(-0.87%)
Feb 24, 2021 53.30 55.14 53.04 55.06 1,227,057 +1.92(+3.61%)
Feb 23, 2021 54.11 54.22 52.83 53.15 1,380,276 -0.82(-1.51%)
Feb 22, 2021 54.03 54.82 53.68 53.96 1,411,883 -0.17(-0.31%)
Feb 19, 2021 53.92 54.35 53.57 54.13 1,105,253 +0.37(+0.69%)
Feb 18, 2021 52.70 54.03 52.28 53.76 1,472,920 +0.98(+1.85%)
Feb 17, 2021 52.27 52.92 51.92 52.78 1,901,052 +0.13(+0.25%)
Feb 16, 2021 52.50 53.21 52.34 52.65 1,855,031 +0.22(+0.42%)
Feb 12, 2021 51.18 52.48 50.54 52.43 2,896,545 -0.08(-0.15%)
Feb 11, 2021 52.26 53.08 50.75 52.51 5,754,056 -0.83(-1.56%)
Feb 10, 2021 53.43 53.50 52.70 53.34 2,035,464 -0.01(-0.02%)
Feb 09, 2021 53.26 53.75 52.94 53.35 2,088,538 +0.17(+0.32%)
Feb 08, 2021 53.39 53.39 52.62 53.18 1,432,135 +0.26(+0.49%)
Feb 05, 2021 53.44 53.53 52.89 52.92 1,214,055 +0.05(+0.10%)
Feb 04, 2021 53.69 53.69 52.86 52.87 1,498,135 -0.54(-1.01%)
Feb 03, 2021 53.56 54.36 53.28 53.41 1,226,028 -0.39(-0.73%)
Feb 02, 2021 53.01 54.06 52.79 53.80 1,173,994 +1.37(+2.61%)
Feb 01, 2021 51.67 52.54 51.10 52.44 1,616,425 +1.21(+2.36%)
Jan 29, 2021 51.53 51.77 50.53 51.23 1,398,996 -0.76(-1.47%)
Jan 28, 2021 51.11 52.43 50.67 51.99 1,999,435 +1.29(+2.54%)
Jan 27, 2021 52.39 52.42 50.22 50.71 2,170,123 -2.30(-4.34%)
Jan 26, 2021 52.69 53.25 51.97 53.00 1,421,703 +0.57(+1.08%)
Jan 25, 2021 53.27 53.30 52.12 52.44 1,682,222 -0.91(-1.70%)
Jan 22, 2021 53.53 53.75 53.30 53.34 1,055,244 -0.45(-0.84%)
Jan 21, 2021 54.43 54.49 53.45 53.79 1,911,992 -0.60(-1.11%)
Jan 20, 2021 54.98 55.19 54.35 54.40 1,731,010 -0.44(-0.81%)
Jan 19, 2021 55.25 55.90 54.33 54.84 1,824,104 -1.01(-1.81%)
Jan 15, 2021 56.96 57.06 55.75 55.85 1,501,828 -1.18(-2.07%)
Jan 14, 2021 56.07 57.40 55.99 57.04 1,617,617 +0.94(+1.68%)
Jan 13, 2021 55.38 56.36 55.22 56.09 1,627,518 +0.47(+0.85%)
Jan 12, 2021 56.44 56.44 55.43 55.62 1,445,629 -0.54(-0.96%)
Jan 11, 2021 56.26 56.85 55.80 56.17 1,372,946 -0.78(-1.37%)
Jan 08, 2021 56.20 57.04 56.02 56.95 1,764,598 +0.58(+1.02%)
Jan 07, 2021 55.08 56.50 54.26 56.37 2,883,656 +2.76(+5.15%)
Jan 06, 2021 52.54 53.98 52.37 53.61 3,622,900 +1.31(+2.50%)
Jan 05, 2021 52.40 53.02 51.91 52.30 3,525,231 -0.43(-0.81%)
Jan 04, 2021 54.96 55.18 52.67 52.73 2,785,569 -1.53(-2.81%)
Dec 31, 2020 54.26 54.26 54.26 1,225,386 -0.64(-1.16%)
Dec 30, 2020 54.12 55.02 53.96 54.90 1,225,386 +0.91(+1.69%)
Dec 29, 2020 53.90 54.56 53.36 53.98 1,246,206 +0.21(+0.40%)
Dec 28, 2020 54.46 54.55 53.71 53.77 826,776 -0.13(-0.25%)
Dec 24, 2020 54.13 54.15 53.64 53.90 301,739 -0.08(-0.15%)
Dec 23, 2020 53.92 54.30 53.64 53.98 1,046,468 +0.17(+0.31%)
Dec 22, 2020 54.27 54.51 53.48 53.81 1,299,530 -0.84(-1.54%)
Dec 21, 2020 53.57 54.75 52.97 54.66 1,273,933 -0.35(-0.63%)
Dec 18, 2020 54.82 55.19 54.04 55.00 3,425,688 +0.30(+0.55%)
Dec 17, 2020 55.56 55.56 53.71 54.70 2,715,532 +0.11(+0.21%)
Dec 16, 2020 55.22 55.59 54.49 54.59 3,742,195 -0.63(-1.13%)
Dec 15, 2020 54.19 55.22 53.71 55.21 1,760,286 +1.25(+2.32%)
Dec 14, 2020 53.98 55.01 53.93 53.96 1,759,631 +0.64(+1.21%)
Dec 11, 2020 53.95 54.17 53.14 53.32 960,337 -0.94(-1.74%)
Dec 10, 2020 53.60 54.35 53.29 54.26 1,120,221 +0.27(+0.51%)
Dec 09, 2020 52.97 54.16 52.75 53.99 1,676,612 +1.16(+2.20%)
Dec 08, 2020 52.81 53.02 52.10 52.83 943,690 +0.02(+0.03%)
Dec 07, 2020 53.17 53.56 52.41 52.81 1,299,513 -0.46(-0.86%)
Dec 04, 2020 52.24 53.32 52.04 53.27 1,811,181 +1.48(+2.86%)
Dec 03, 2020 51.36 52.04 50.99 51.79 1,578,878 +0.55(+1.08%)
Dec 02, 2020 50.47 51.28 50.14 51.23 1,458,352 +0.72(+1.43%)
Dec 01, 2020 50.45 50.77 49.51 50.51 2,199,551 +0.36(+0.72%)
Nov 30, 2020 51.06 51.31 50.04 50.15 2,615,703 -1.33(-2.58%)
Nov 27, 2020 52.21 52.45 51.30 51.48 1,048,249 -0.71(-1.37%)
Nov 25, 2020 52.65 52.71 51.68 52.19 1,047,795 -0.71(-1.35%)
Nov 24, 2020 52.53 53.42 52.44 52.90 1,994,354 +0.83(+1.59%)
Nov 23, 2020 52.45 52.73 51.40 52.08 1,984,258 +0.15(+0.29%)
Nov 20, 2020 52.48 52.64 51.90 51.93 2,039,821 -0.47(-0.89%)
Nov 19, 2020 51.73 52.46 51.51 52.39 1,610,324 +0.45(+0.86%)
Nov 18, 2020 52.38 52.51 51.79 51.94 1,335,539 -0.41(-0.79%)
Nov 17, 2020 52.79 52.97 51.65 52.36 3,010,976 -0.40(-0.75%)
Nov 16, 2020 51.90 52.83 51.46 52.75 2,475,486 +1.59(+3.11%)
Nov 13, 2020 50.50 51.41 50.18 51.16 1,327,434 +1.15(+2.31%)
Nov 12, 2020 50.32 50.73 49.47 50.01 1,864,618 -0.54(-1.06%)
Nov 11, 2020 51.60 51.60 50.36 50.54 2,112,169 -0.90(-1.75%)
Nov 10, 2020 51.13 51.66 50.56 51.44 1,962,198 +0.31(+0.60%)
Nov 09, 2020 50.84 53.05 50.15 51.13 4,585,495 +3.75(+7.92%)
Nov 06, 2020 47.70 47.76 46.90 47.38 1,896,254 -0.20(-0.43%)
Nov 05, 2020 48.32 48.32 47.07 47.59 2,144,234 +0.12(+0.26%)
Nov 04, 2020 47.57 48.06 46.98 47.46 2,331,510 -0.08(-0.17%)
Nov 03, 2020 45.80 47.71 45.80 47.54 1,928,599 +1.97(+4.33%)
Nov 02, 2020 46.17 46.37 45.00 45.57 2,419,813 -0.21(-0.46%)
Oct 30, 2020 46.26 46.75 45.47 45.78 2,416,233 -0.90(-1.92%)
Oct 29, 2020 46.15 47.21 45.98 46.68 2,406,813 +0.28(+0.61%)
Oct 28, 2020 46.06 46.56 45.04 46.40 3,328,019 -0.63(-1.33%)
Oct 27, 2020 48.42 48.92 46.76 47.02 4,036,878 -1.76(-3.61%)
Oct 26, 2020 49.66 49.66 48.12 48.78 2,735,435 -1.21(-2.41%)
Oct 23, 2020 50.61 50.63 49.40 49.99 1,316,757 -0.26(-0.53%)
Oct 22, 2020 49.64 50.45 49.36 50.25 1,433,641 +0.55(+1.12%)
Oct 21, 2020 49.74 49.95 49.13 49.70 1,240,881 -0.21(-0.42%)
Oct 20, 2020 49.89 50.29 49.46 49.91 1,724,103 +0.40(+0.80%)
Oct 19, 2020 50.82 51.06 49.38 49.51 1,739,184 -1.09(-2.16%)
Oct 16, 2020 51.98 52.16 50.55 50.61 1,773,698 -1.07(-2.06%)
Oct 15, 2020 51.53 51.75 50.75 51.67 1,723,697 -0.68(-1.29%)
Oct 14, 2020 52.12 53.33 51.81 52.35 2,696,331 +0.36(+0.69%)
Oct 13, 2020 52.21 52.31 51.55 51.99 1,025,520 -0.35(-0.67%)
Oct 12, 2020 52.72 52.79 52.08 52.34 705,430 -0.13(-0.25%)
Oct 09, 2020 53.00 53.19 52.43 52.47 830,853 -0.32(-0.60%)
Oct 08, 2020 51.70 52.97 51.24 52.79 1,470,743 +1.64(+3.20%)
Oct 07, 2020 51.15 51.39 50.75 51.15 810,673 +0.48(+0.94%)
Oct 06, 2020 51.06 51.92 50.48 50.68 1,225,088 -0.18(-0.36%)
Oct 05, 2020 50.99 51.16 50.46 50.86 1,291,709 +0.36(+0.71%)
Oct 02, 2020 49.59 50.54 49.59 50.50 2,013,470 -0.34(-0.68%)
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.