Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 50.76 50.96 49.87 49.90 1,213,699 -1.14(-2.22%)
Sep 29, 2022 51.92 52.05 50.81 51.04 1,091,153 -1.29(-2.46%)
Sep 28, 2022 51.36 52.59 51.12 52.32 1,074,301 +0.98(+1.90%)
Sep 27, 2022 52.12 52.34 51.16 51.35 1,278,140 -0.23(-0.45%)
Sep 26, 2022 51.86 52.56 51.31 51.58 1,373,023 -0.39(-0.76%)
Sep 23, 2022 52.48 52.82 51.55 51.97 1,618,810 -0.96(-1.81%)
Sep 22, 2022 53.91 53.96 52.38 52.93 1,418,250 -1.01(-1.88%)
Sep 21, 2022 55.08 55.31 53.93 53.95 1,127,408 -0.89(-1.63%)
Sep 20, 2022 55.11 55.44 54.45 54.84 3,507,735 -0.46(-0.83%)
Sep 19, 2022 54.86 55.38 54.73 55.30 3,608,094 +0.20(+0.37%)
Sep 16, 2022 54.38 55.17 54.27 55.09 1,737,777 +0.18(+0.32%)
Sep 15, 2022 55.25 55.53 54.78 54.92 1,117,651 -0.47(-0.84%)
Sep 14, 2022 55.35 55.87 54.98 55.38 1,179,339 -0.02(-0.03%)
Sep 13, 2022 56.42 56.81 55.08 55.40 1,333,654 -2.03(-3.53%)
Sep 12, 2022 56.80 57.45 56.72 57.43 2,002,501 +0.81(+1.43%)
Sep 09, 2022 56.48 56.85 56.04 56.62 1,448,897 +0.29(+0.51%)
Sep 08, 2022 55.17 56.38 55.09 56.33 1,377,599 +0.79(+1.42%)
Sep 07, 2022 54.63 55.54 54.59 55.54 1,360,707 +1.07(+1.96%)
Sep 06, 2022 55.12 55.27 54.28 54.47 977,600 -0.60(-1.08%)
Sep 02, 2022 55.52 55.69 54.70 55.06 911,423 -0.12(-0.22%)
Sep 01, 2022 54.46 55.31 54.21 55.18 1,263,121 +0.33(+0.59%)
Aug 31, 2022 54.87 55.51 54.73 54.86 948,051 +0.00(+0.00%)
Aug 30, 2022 55.59 55.78 54.60 54.86 1,680,891 -0.42(-0.76%)
Aug 29, 2022 54.68 55.57 54.48 55.28 1,104,661 +0.29(+0.52%)
Aug 26, 2022 56.63 56.63 54.89 54.99 1,168,108 -1.49(-2.63%)
Aug 25, 2022 56.25 56.59 55.98 56.48 1,069,305 +0.59(+1.05%)
Aug 24, 2022 54.81 55.99 54.42 55.89 1,413,295 +1.30(+2.38%)
Aug 23, 2022 54.50 55.18 54.40 54.59 794,449 +0.07(+0.12%)
Aug 22, 2022 54.31 54.78 54.19 54.52 1,730,227 -0.44(-0.80%)
Aug 19, 2022 55.04 55.38 54.85 54.96 1,653,525 -0.63(-1.14%)
Aug 18, 2022 56.14 56.14 55.45 55.59 1,083,547 -0.57(-1.01%)
Aug 17, 2022 56.06 56.41 55.80 56.16 699,151 -0.39(-0.69%)
Aug 16, 2022 56.15 56.76 55.86 56.55 1,127,958 +0.27(+0.48%)
Aug 15, 2022 56.18 56.80 55.94 56.28 1,111,914 +0.05(+0.08%)
Aug 12, 2022 56.32 56.64 56.07 56.24 1,356,926 +0.16(+0.28%)
Aug 11, 2022 56.04 56.69 55.89 56.08 1,508,183 +0.34(+0.62%)
Aug 10, 2022 55.68 56.15 55.43 55.73 1,193,198 +0.64(+1.16%)
Aug 09, 2022 55.09 55.40 54.65 55.09 1,726,595 +0.00(+0.00%)
Aug 08, 2022 55.65 55.97 54.91 55.09 1,917,135 -0.32(-0.57%)
Aug 05, 2022 54.62 55.73 54.37 55.41 2,304,295 +0.46(+0.85%)
Aug 04, 2022 53.33 54.96 53.27 54.94 3,771,929 +3.79(+7.42%)
Aug 03, 2022 51.28 51.67 50.71 51.15 2,042,537 +0.24(+0.47%)
Aug 02, 2022 50.69 51.36 50.01 50.91 2,851,850 +0.27(+0.53%)
Aug 01, 2022 49.53 51.21 49.53 50.64 1,614,986 +0.79(+1.59%)
Jul 29, 2022 49.41 49.98 49.25 49.85 2,297,017 +0.46(+0.92%)
Jul 28, 2022 48.44 49.40 48.19 49.39 929,523 +0.99(+2.06%)
Jul 27, 2022 47.62 48.65 47.62 48.40 1,340,129 +1.12(+2.36%)
Jul 26, 2022 47.58 47.74 47.19 47.28 1,270,641 -0.52(-1.09%)
Jul 25, 2022 48.55 48.76 47.40 47.80 1,001,414 -0.64(-1.32%)
Jul 22, 2022 49.30 49.47 48.22 48.44 1,497,170 -0.75(-1.53%)
Jul 21, 2022 49.18 49.48 48.93 49.20 1,141,188 -0.24(-0.49%)
Jul 20, 2022 49.86 49.93 49.27 49.44 830,627 -0.23(-0.47%)
Jul 19, 2022 48.26 49.73 48.26 49.67 1,716,774 +1.66(+3.45%)
Jul 18, 2022 48.87 49.01 47.89 48.02 1,509,352 -0.49(-1.02%)
Jul 15, 2022 48.22 48.94 47.84 48.51 953,338 +0.89(+1.87%)
Jul 14, 2022 47.28 47.96 47.01 47.62 1,069,980 -0.51(-1.06%)
Jul 13, 2022 46.86 48.43 46.64 48.13 734,482 +0.60(+1.27%)
Jul 12, 2022 47.89 48.19 47.29 47.52 807,896 -0.41(-0.85%)
Jul 11, 2022 47.95 48.13 47.64 47.93 822,786 -0.48(-1.00%)
Jul 08, 2022 48.13 48.59 47.80 48.42 1,020,232 +0.29(+0.60%)
Jul 07, 2022 47.81 48.17 47.62 48.13 1,170,452 +0.40(+0.84%)
Jul 06, 2022 48.18 48.23 47.40 47.73 1,011,033 -0.35(-0.74%)
Jul 05, 2022 47.19 48.10 46.90 48.08 1,285,350 +0.11(+0.23%)
Jul 01, 2022 46.74 48.32 46.58 47.97 1,549,117 +1.34(+2.87%)
Jun 30, 2022 45.81 46.70 45.46 46.63 1,814,872 +0.50(+1.09%)
Jun 29, 2022 45.67 46.20 45.29 46.13 808,055 +0.50(+1.10%)
Jun 28, 2022 46.97 47.28 45.60 45.63 1,175,513 -1.16(-2.48%)
Jun 27, 2022 46.38 46.88 46.10 46.79 1,290,084 +0.53(+1.15%)
Jun 24, 2022 45.86 46.31 45.65 46.26 1,239,432 +1.02(+2.26%)
Jun 23, 2022 44.81 45.28 44.50 45.24 1,289,918 +0.63(+1.42%)
Jun 22, 2022 44.48 45.28 44.32 44.60 1,173,562 -0.28(-0.62%)
Jun 21, 2022 44.54 45.05 44.25 44.88 4,007,417 +0.95(+2.16%)
Jun 17, 2022 43.44 44.30 43.21 43.93 4,288,578 +0.78(+1.81%)
Jun 16, 2022 44.14 44.14 42.91 43.15 1,805,271 -1.58(-3.53%)
Jun 15, 2022 44.35 44.99 44.22 44.73 2,190,706 +0.74(+1.69%)
Jun 14, 2022 44.65 44.91 43.92 43.99 2,206,736 -0.51(-1.16%)
Jun 13, 2022 45.06 45.52 44.45 44.50 3,041,033 -1.61(-3.49%)
Jun 10, 2022 46.70 46.80 45.80 46.11 1,511,395 -1.18(-2.49%)
Jun 09, 2022 47.56 47.96 47.25 47.29 824,070 -0.77(-1.61%)
Jun 08, 2022 47.91 48.32 47.65 48.06 1,444,891 +0.01(+0.02%)
Jun 07, 2022 47.55 48.16 47.48 48.05 1,226,590 +0.15(+0.31%)
Jun 06, 2022 48.08 48.23 47.72 47.91 1,007,616 +0.04(+0.08%)
Jun 03, 2022 48.37 48.49 47.82 47.87 1,050,122 -0.72(-1.48%)
Jun 02, 2022 47.57 48.60 47.49 48.59 1,343,466 +0.92(+1.93%)
Jun 01, 2022 48.51 48.55 47.42 47.67 1,321,638 -0.61(-1.26%)
May 31, 2022 48.14 48.61 47.67 48.27 3,028,631 +1.26(+2.68%)
May 27, 2022 47.06 47.32 46.61 47.01 1,858,428 +0.34(+0.73%)
May 26, 2022 45.99 47.39 45.99 46.67 1,743,873 +0.58(+1.26%)
May 25, 2022 46.05 46.77 45.88 46.09 1,856,323 -0.08(-0.18%)
May 24, 2022 46.19 46.37 45.51 46.18 1,403,125 -0.42(-0.91%)
May 23, 2022 46.66 46.89 45.88 46.60 1,670,329 +0.28(+0.62%)
May 20, 2022 46.65 46.74 45.37 46.32 2,606,184 +0.08(+0.18%)
May 19, 2022 46.54 46.90 46.16 46.23 2,580,310 -0.48(-1.02%)
May 18, 2022 47.40 47.57 46.55 46.71 1,530,013 -1.11(-2.33%)
May 17, 2022 48.20 48.32 47.41 47.82 1,471,077 +0.27(+0.56%)
May 16, 2022 47.37 47.76 47.06 47.56 1,721,747 -0.03(-0.06%)
May 13, 2022 46.54 47.81 46.52 47.58 1,230,840 +1.58(+3.44%)
May 12, 2022 45.51 46.46 45.39 46.00 1,550,308 +0.07(+0.16%)
May 11, 2022 46.88 47.35 45.87 45.93 1,606,041 -0.97(-2.08%)
May 10, 2022 47.28 47.72 46.54 46.90 2,290,840 +0.17(+0.37%)
May 09, 2022 47.50 48.05 46.69 46.73 2,205,419 -1.54(-3.20%)
May 06, 2022 48.80 49.27 48.01 48.27 1,901,530 -0.70(-1.43%)
May 05, 2022 49.34 49.59 48.19 48.97 2,377,117 -0.96(-1.91%)
May 04, 2022 50.10 50.33 47.95 49.93 2,847,428 -0.78(-1.54%)
May 03, 2022 53.69 53.69 50.64 50.71 2,766,582 -1.65(-3.16%)
May 02, 2022 52.34 52.91 51.68 52.36 2,143,046 -0.12(-0.23%)
Apr 29, 2022 53.56 54.11 52.44 52.48 1,364,708 -1.17(-2.18%)
Apr 28, 2022 53.33 54.18 52.55 53.65 1,182,995 +0.63(+1.18%)
Apr 27, 2022 53.07 53.49 52.58 53.03 1,318,506 -0.13(-0.24%)
Apr 26, 2022 53.46 53.59 52.72 53.15 1,522,657 -0.83(-1.53%)
Apr 25, 2022 52.95 54.06 52.49 53.98 2,468,132 +0.76(+1.43%)
Apr 22, 2022 55.53 55.55 53.18 53.22 1,216,830 -2.43(-4.36%)
Apr 21, 2022 56.80 56.80 55.54 55.65 789,329 -0.76(-1.35%)
Apr 20, 2022 55.75 56.50 55.60 56.41 1,217,548 +1.05(+1.89%)
Apr 19, 2022 54.84 55.57 54.84 55.36 1,027,854 +0.39(+0.70%)
Apr 18, 2022 55.25 55.89 54.88 54.98 998,007 -0.58(-1.04%)
Apr 14, 2022 55.24 55.68 54.94 55.55 1,121,436 +0.45(+0.82%)
Apr 13, 2022 54.18 55.43 54.18 55.10 975,039 +0.79(+1.46%)
Apr 12, 2022 54.55 55.01 53.93 54.31 1,129,163 -0.16(-0.29%)
Apr 11, 2022 54.27 54.68 54.04 54.47 759,824 +0.09(+0.17%)
Apr 08, 2022 54.38 54.88 54.14 54.38 840,722 -0.01(-0.02%)
Apr 07, 2022 54.37 54.55 53.65 54.39 1,481,301 -0.04(-0.07%)
Apr 06, 2022 53.60 54.44 52.98 54.42 1,329,430 +0.41(+0.77%)
Apr 05, 2022 53.93 54.59 53.82 54.01 1,015,839 -0.22(-0.41%)
Apr 04, 2022 53.37 54.45 53.37 54.23 992,946 +0.71(+1.32%)
Apr 01, 2022 54.09 54.10 52.93 53.52 1,100,910 -0.16(-0.29%)
Mar 31, 2022 53.74 54.36 53.49 53.68 814,582 +0.12(+0.22%)
Mar 30, 2022 52.99 53.81 52.92 53.56 821,320 +0.40(+0.76%)
Mar 29, 2022 53.08 53.47 52.86 53.15 961,065 +0.79(+1.51%)
Mar 28, 2022 52.56 52.69 51.77 52.36 990,940 -0.29(-0.56%)
Mar 25, 2022 52.57 52.69 52.30 52.66 759,313 +0.14(+0.26%)
Mar 24, 2022 51.96 52.52 51.67 52.52 858,798 +0.50(+0.95%)
Mar 23, 2022 53.31 53.31 51.99 52.02 1,336,455 -1.46(-2.73%)
Mar 22, 2022 53.23 53.71 52.87 53.49 3,328,680 +0.63(+1.20%)
Mar 21, 2022 53.28 53.28 52.38 52.85 1,396,129 -0.34(-0.63%)
Mar 18, 2022 52.47 53.28 52.00 53.19 4,169,381 +0.47(+0.90%)
Mar 17, 2022 51.79 52.72 51.78 52.71 1,594,953 +0.45(+0.85%)
Mar 16, 2022 52.09 52.45 51.26 52.27 1,701,395 +0.95(+1.85%)
Mar 15, 2022 51.48 52.13 51.01 51.32 2,167,459 +0.17(+0.34%)
Mar 14, 2022 51.47 51.85 50.67 51.15 2,087,166 -0.28(-0.55%)
Mar 11, 2022 52.89 53.02 51.35 51.43 1,715,834 -0.93(-1.77%)
Mar 10, 2022 51.91 52.72 51.45 52.36 1,366,805 +0.16(+0.31%)
Mar 09, 2022 51.59 52.86 51.59 52.20 2,445,410 +1.86(+3.69%)
Mar 08, 2022 49.58 52.14 49.19 50.34 2,098,019 +0.87(+1.77%)
Mar 07, 2022 50.88 50.92 49.39 49.46 2,198,354 -1.08(-2.14%)
Mar 04, 2022 49.77 50.76 49.73 50.55 1,887,600 +0.26(+0.53%)
Mar 03, 2022 51.18 51.18 50.13 50.28 1,454,690 -0.70(-1.38%)
Mar 02, 2022 50.29 51.20 50.09 50.98 1,321,505 +1.22(+2.45%)
Mar 01, 2022 50.70 50.74 49.62 49.76 1,544,493 -1.22(-2.39%)
Feb 28, 2022 51.21 51.54 50.52 50.98 1,821,453 -0.94(-1.81%)
Feb 25, 2022 50.98 51.95 50.83 51.92 1,267,914 +0.87(+1.71%)
Feb 24, 2022 49.76 51.09 49.37 51.05 1,698,075 +0.25(+0.48%)
Feb 23, 2022 52.27 52.34 50.73 50.80 1,375,947 -0.91(-1.76%)
Feb 22, 2022 51.42 52.19 51.32 51.71 1,477,531 -0.25(-0.47%)
Feb 18, 2022 51.96 0 +0.04(+0.07%)
Feb 17, 2022 52.95 53.09 51.77 51.92 1,397,503 -1.42(-2.66%)
Feb 16, 2022 54.00 54.24 52.94 53.34 1,678,090 -0.58(-1.08%)
Feb 15, 2022 53.12 54.40 52.64 53.93 2,870,720 +1.87(+3.59%)
Feb 14, 2022 52.18 52.91 51.55 52.06 1,879,096 -0.27(-0.52%)
Feb 11, 2022 52.60 53.24 51.95 52.33 1,488,474 -0.06(-0.12%)
Feb 10, 2022 52.13 53.34 52.00 52.40 1,236,342 -0.26(-0.50%)
Feb 09, 2022 52.11 52.67 52.09 52.66 984,563 +1.04(+2.01%)
Feb 08, 2022 50.83 51.66 50.74 51.62 1,099,721 +0.67(+1.32%)
Feb 07, 2022 50.90 51.28 50.66 50.95 697,510 +0.18(+0.36%)
Feb 04, 2022 50.51 50.93 50.02 50.77 1,046,048 +0.12(+0.23%)
Feb 03, 2022 51.46 50.48 50.65 1,153,760 -1.24(-2.39%)
Feb 02, 2022 51.51 52.19 51.27 51.89 1,350,400 +0.44(+0.85%)
Feb 01, 2022 51.08 51.48 50.65 51.45 886,949 +0.47(+0.93%)
Jan 31, 2022 50.01 51.00 50.98 969,604 +0.91(+1.82%)
Jan 28, 2022 49.01 50.08 48.70 50.06 1,161,569 +0.90(+1.83%)
Jan 27, 2022 49.92 50.25 49.08 49.16 1,230,801 -0.42(-0.85%)
Jan 26, 2022 50.02 50.88 49.34 49.58 1,267,920 -0.05(-0.11%)
Jan 25, 2022 50.09 50.44 49.12 49.64 1,538,259 -1.14(-2.24%)
Jan 24, 2022 49.88 50.79 48.91 50.77 2,039,774 +0.33(+0.65%)
Jan 21, 2022 51.10 51.75 50.41 50.45 1,292,632 -0.65(-1.27%)
Jan 20, 2022 51.57 52.04 51.06 51.09 1,185,306 -0.06(-0.12%)
Jan 19, 2022 51.58 51.59 50.85 51.16 1,670,050 -0.30(-0.58%)
Jan 18, 2022 51.79 51.98 50.88 51.46 1,860,277 -0.63(-1.21%)
Jan 14, 2022 52.09 0 -0.52(-0.99%)
Jan 13, 2022 53.36 53.63 52.58 52.61 1,222,003 -0.57(-1.08%)
Jan 12, 2022 54.32 54.40 52.75 53.18 2,184,871 -1.02(-1.88%)
Jan 11, 2022 53.12 54.61 52.90 54.20 1,955,164 +1.15(+2.16%)
Jan 10, 2022 52.98 53.09 52.15 53.05 1,498,327 -0.05(-0.09%)
Jan 07, 2022 53.17 53.53 52.87 53.10 1,539,448 -0.38(-0.72%)
Jan 06, 2022 52.71 53.70 52.71 53.48 1,084,508 +0.77(+1.45%)
Jan 05, 2022 53.72 54.07 52.68 52.71 1,934,966 -0.79(-1.48%)
Jan 04, 2022 55.05 55.41 53.49 53.51 1,500,401 -1.26(-2.29%)
Jan 03, 2022 54.57 55.01 53.75 54.76 1,242,038 -0.50(-0.91%)
Dec 31, 2021 54.97 55.49 54.92 55.26 507,907 +0.19(+0.35%)
Dec 30, 2021 55.19 55.51 55.05 55.07 608,155 +0.07(+0.13%)
Dec 29, 2021 54.92 55.57 54.68 55.00 849,603 +0.16(+0.30%)
Dec 28, 2021 54.65 55.15 54.54 54.84 643,624 +0.12(+0.22%)
Dec 27, 2021 54.03 55.00 53.84 54.72 769,485 +0.70(+1.30%)
Dec 23, 2021 53.84 54.10 53.66 54.02 757,135 +0.42(+0.78%)
Dec 22, 2021 53.14 53.80 53.04 53.60 714,671 +0.44(+0.82%)
Dec 21, 2021 52.61 53.74 52.29 53.16 1,247,799 +0.97(+1.85%)
Dec 20, 2021 51.30 52.63 51.23 52.20 3,809,298 +0.32(+0.61%)
Dec 17, 2021 51.77 52.18 51.39 51.88 3,785,332 -0.22(-0.42%)
Dec 16, 2021 52.62 53.14 51.91 52.09 1,345,756 -0.02(-0.03%)
Dec 15, 2021 51.53 52.32 50.75 52.11 1,607,135 +0.04(+0.07%)
Dec 14, 2021 52.45 53.02 51.97 52.08 1,354,160 -0.72(-1.37%)
Dec 13, 2021 53.53 53.87 52.39 52.80 1,882,944 -0.91(-1.70%)
Dec 10, 2021 53.88 54.09 53.36 53.71 854,944 +0.11(+0.20%)
Dec 09, 2021 53.83 54.16 53.54 53.60 957,245 -0.47(-0.87%)
Dec 08, 2021 54.24 54.47 53.95 54.07 2,446,026 -0.10(-0.18%)
Dec 07, 2021 53.24 54.52 52.99 54.17 2,366,752 +2.25(+4.33%)
Dec 06, 2021 51.17 52.77 51.13 51.92 1,694,293 +1.30(+2.57%)
Dec 03, 2021 50.78 51.28 50.37 50.62 1,713,609 +0.05(+0.09%)
Dec 02, 2021 49.25 51.16 49.25 50.58 2,246,302 +1.53(+3.13%)
Dec 01, 2021 50.83 51.17 48.89 49.04 2,841,123 -1.52(-3.00%)
Nov 30, 2021 51.44 51.54 50.50 50.56 1,681,146 -1.06(-2.05%)
Nov 29, 2021 52.65 53.00 51.60 51.62 1,522,138 -0.71(-1.36%)
Nov 26, 2021 51.89 52.52 51.57 52.33 1,002,967 -0.65(-1.23%)
Nov 24, 2021 52.78 53.11 52.39 52.98 716,536 +0.17(+0.32%)
Nov 23, 2021 52.47 53.06 52.21 52.81 1,418,396 +0.42(+0.81%)
Nov 22, 2021 51.71 52.63 51.43 52.38 1,676,636 +0.76(+1.47%)
Nov 19, 2021 50.98 51.68 50.85 51.62 1,399,770 +0.30(+0.58%)
Nov 18, 2021 52.18 51.54 51.30 51.33 961,880 -0.86(-1.64%)
Nov 17, 2021 51.63 52.58 51.52 52.18 1,251,649 +0.26(+0.50%)
Nov 16, 2021 52.68 52.79 51.89 51.92 1,581,960 -0.78(-1.47%)
Nov 15, 2021 52.69 52.85 52.14 52.70 1,371,599 +1.07(+2.08%)
Nov 12, 2021 51.43 51.96 51.35 51.62 933,562 +0.23(+0.44%)
Nov 11, 2021 51.48 52.05 51.17 51.40 1,808,251 -0.65(-1.25%)
Nov 10, 2021 52.54 52.05 1,094,223 -0.37(-0.71%)
Nov 09, 2021 53.52 53.56 52.36 52.42 1,114,193 -1.04(-1.94%)
Nov 08, 2021 53.96 54.09 53.07 53.46 1,594,545 -0.17(-0.32%)
Nov 05, 2021 52.59 53.71 52.49 53.63 1,598,781 +1.63(+3.14%)
Nov 04, 2021 52.56 52.66 51.89 51.99 1,468,971 -0.45(-0.86%)
Nov 03, 2021 51.37 52.52 51.37 52.45 1,434,130 +0.70(+1.36%)
Nov 02, 2021 52.01 52.03 51.37 51.74 885,342 -0.27(-0.52%)
Nov 01, 2021 51.30 52.01 51.62 52.01 1,536,646 +0.90(+1.77%)
Oct 29, 2021 50.89 51.36 50.81 51.11 1,358,729 -0.16(-0.32%)
Oct 28, 2021 51.04 51.51 50.73 51.27 1,669,149 +0.24(+0.48%)
Oct 27, 2021 52.25 52.36 51.01 51.03 3,171,553 -0.97(-1.87%)
Oct 26, 2021 52.54 51.99 52.00 3,007,442 -1.10(-2.07%)
Oct 25, 2021 56.39 56.39 52.83 53.10 5,053,938 -2.81(-5.02%)
Oct 22, 2021 55.25 55.95 55.25 55.91 2,041,134 +0.42(+0.76%)
Oct 21, 2021 54.95 55.92 54.91 55.49 1,375,428 +0.46(+0.84%)
Oct 20, 2021 55.01 55.35 54.62 55.03 1,784,701 -0.14(-0.25%)
Oct 19, 2021 54.98 55.22 54.73 55.16 1,143,835 +0.23(+0.41%)
Oct 18, 2021 55.50 55.55 54.86 54.94 839,569 -0.44(-0.80%)
Oct 15, 2021 55.80 56.04 55.26 55.38 709,978 -0.32(-0.57%)
Oct 14, 2021 55.33 55.97 55.31 55.69 1,135,360 +0.65(+1.18%)
Oct 13, 2021 55.31 55.42 54.38 55.04 1,416,425 -0.36(-0.65%)
Oct 12, 2021 55.83 56.08 55.36 55.41 961,913 -0.24(-0.44%)
Oct 11, 2021 56.51 56.58 55.48 55.65 1,026,620 -0.51(-0.90%)
Oct 08, 2021 55.86 56.49 55.61 56.15 820,590 +0.38(+0.68%)
Oct 07, 2021 55.04 56.07 55.04 55.78 1,150,394 +0.96(+1.74%)
Oct 06, 2021 55.31 55.36 53.96 54.82 2,065,170 -0.84(-1.51%)
Oct 05, 2021 56.01 56.08 55.48 55.66 747,189 -0.24(-0.44%)
Oct 04, 2021 55.97 56.28 55.72 55.90 1,072,033 -0.30(-0.53%)
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.