Skip to main content

Restaurant Brands International (NY: QSR )

71.07 +1.82 (+2.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 63.76 65.32 63.57 64.64 2,542,420 +1.85(+2.94%)
Mar 30, 2023 62.29 62.82 62.00 62.79 883,207 +0.50(+0.80%)
Mar 29, 2023 62.42 62.78 62.14 62.29 1,171,387 +0.12(+0.19%)
Mar 28, 2023 61.00 62.26 61.00 62.17 1,313,241 +1.31(+2.15%)
Mar 27, 2023 60.51 60.99 60.03 60.86 1,149,884 +0.88(+1.46%)
Mar 24, 2023 60.06 60.40 59.75 59.99 1,100,399 -0.20(-0.34%)
Mar 23, 2023 60.03 60.96 59.71 60.19 944,798 +0.18(+0.30%)
Mar 22, 2023 59.59 60.83 59.58 60.01 1,229,364 +0.41(+0.69%)
Mar 21, 2023 59.74 60.12 59.37 59.59 3,573,533 -0.05(-0.08%)
Mar 20, 2023 58.40 59.66 58.34 59.64 4,151,627 +1.51(+2.59%)
Mar 17, 2023 58.97 58.97 57.78 58.13 1,515,543 -0.93(-1.57%)
Mar 16, 2023 58.63 59.19 57.94 59.06 1,325,627 +0.15(+0.26%)
Mar 15, 2023 57.84 58.94 57.25 58.91 2,093,153 +0.54(+0.93%)
Mar 14, 2023 58.13 58.58 57.58 58.36 1,633,881 +0.59(+1.02%)
Mar 13, 2023 57.49 59.08 57.49 57.77 1,725,688 +0.01(+0.02%)
Mar 10, 2023 58.51 58.74 57.61 57.76 2,345,778 -0.47(-0.80%)
Mar 09, 2023 59.82 59.84 58.12 58.23 1,484,711 -1.51(-2.52%)
Mar 08, 2023 59.98 60.07 59.11 59.74 1,414,026 -0.33(-0.56%)
Mar 07, 2023 61.49 61.69 59.92 60.07 1,533,951 -1.47(-2.39%)
Mar 06, 2023 61.20 61.71 60.98 61.54 889,536 +0.39(+0.64%)
Mar 03, 2023 61.16 61.32 60.73 61.15 2,013,085 +0.12(+0.20%)
Mar 02, 2023 60.79 61.39 60.60 61.02 1,290,175 +0.11(+0.19%)
Mar 01, 2023 61.64 61.84 60.84 60.91 1,619,774 -0.63(-1.02%)
Feb 28, 2023 61.88 62.17 61.26 61.54 2,570,668 -0.77(-1.24%)
Feb 27, 2023 62.50 62.77 62.13 62.31 1,888,091 +0.19(+0.31%)
Feb 24, 2023 62.24 62.32 61.59 62.12 1,441,257 -0.58(-0.93%)
Feb 23, 2023 64.17 64.39 62.23 62.70 3,580,180 -1.47(-2.29%)
Feb 22, 2023 64.89 64.91 63.84 64.17 1,685,949 -0.48(-0.74%)
Feb 21, 2023 63.87 64.72 63.81 64.65 1,195,337 +0.22(+0.34%)
Feb 17, 2023 63.45 64.46 63.19 64.43 1,141,541 +0.97(+1.53%)
Feb 16, 2023 63.18 63.47 62.63 63.46 1,638,686 +0.39(+0.62%)
Feb 15, 2023 63.31 63.69 62.69 63.07 1,534,379 -0.50(-0.78%)
Feb 14, 2023 61.50 63.73 61.03 63.56 5,434,246 -1.78(-2.73%)
Feb 13, 2023 64.56 65.74 64.43 65.35 1,644,857 +0.82(+1.27%)
Feb 10, 2023 64.21 64.69 63.92 64.53 1,374,208 +0.28(+0.43%)
Feb 09, 2023 64.81 65.31 64.12 64.25 1,121,427 -0.05(-0.07%)
Feb 08, 2023 64.74 65.01 64.01 64.30 904,011 -0.72(-1.10%)
Feb 07, 2023 64.82 65.11 64.15 65.01 846,154 +0.09(+0.13%)
Feb 06, 2023 64.56 65.03 64.19 64.93 847,641 +0.37(+0.58%)
Feb 03, 2023 64.17 64.56 63.67 64.56 1,055,258 +0.10(+0.15%)
Feb 02, 2023 64.07 64.47 63.76 64.46 1,461,076 +0.48(+0.75%)
Feb 01, 2023 63.76 64.27 63.21 63.98 907,765 +0.11(+0.18%)
Jan 31, 2023 63.41 63.88 62.88 63.87 1,106,736 +0.32(+0.51%)
Jan 30, 2023 63.66 64.09 63.26 63.54 561,942 -0.38(-0.60%)
Jan 27, 2023 64.45 64.45 63.73 63.93 626,223 -0.39(-0.61%)
Jan 26, 2023 65.18 65.51 63.51 64.32 918,754 -0.44(-0.68%)
Jan 25, 2023 64.27 65.20 64.09 64.76 973,403 +0.10(+0.16%)
Jan 24, 2023 64.08 64.70 62.99 64.65 955,593 +0.82(+1.29%)
Jan 23, 2023 63.86 63.94 63.43 63.83 1,106,478 +0.02(+0.03%)
Jan 20, 2023 63.49 64.06 63.22 63.81 1,542,737 +1.22(+1.95%)
Jan 19, 2023 62.16 62.87 61.97 62.59 1,577,243 +0.56(+0.91%)
Jan 18, 2023 63.62 63.65 61.31 62.03 2,347,888 -1.26(-1.99%)
Jan 17, 2023 63.23 64.15 63.23 63.29 1,312,816 -0.03(-0.05%)
Jan 13, 2023 62.33 63.36 62.33 63.31 1,013,277 +0.64(+1.02%)
Jan 12, 2023 62.88 62.93 62.28 62.68 896,434 -0.19(-0.30%)
Jan 11, 2023 62.99 63.35 62.29 62.87 1,042,726 -0.08(-0.12%)
Jan 10, 2023 62.24 62.98 62.13 62.94 840,225 +0.37(+0.59%)
Jan 09, 2023 62.48 63.14 62.06 62.57 1,067,795 -0.09(-0.14%)
Jan 06, 2023 61.56 62.79 61.53 62.66 1,092,727 +1.21(+1.97%)
Jan 05, 2023 61.90 62.19 61.32 61.44 1,182,215 -0.52(-0.83%)
Jan 04, 2023 61.86 62.69 61.73 61.96 1,240,865 +0.41(+0.67%)
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.