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 (%)
Jun 30, 2020 48.00 48.50 47.12 47.65 2,337,481 -0.54(-1.12%)
Jun 29, 2020 46.12 48.32 45.91 48.19 3,126,869 +2.29(+4.98%)
Jun 26, 2020 46.62 46.80 45.51 45.91 1,936,610 -1.02(-2.17%)
Jun 25, 2020 46.99 47.65 46.31 46.93 1,584,881 -0.54(-1.14%)
Jun 24, 2020 47.57 47.62 46.07 47.47 2,087,933 -0.57(-1.18%)
Jun 23, 2020 48.61 48.64 47.59 48.04 1,592,700 -0.03(-0.05%)
Jun 22, 2020 47.20 48.09 47.06 48.06 1,409,952 +0.81(+1.72%)
Jun 19, 2020 49.42 49.70 47.11 47.25 2,440,223 -1.61(-3.29%)
Jun 18, 2020 48.85 49.05 48.33 48.86 1,378,947 -0.17(-0.34%)
Jun 17, 2020 49.05 49.51 48.37 49.02 1,621,631 +0.34(+0.70%)
Jun 16, 2020 50.10 50.63 48.49 48.68 1,975,426 +0.10(+0.20%)
Jun 15, 2020 46.67 48.97 46.24 48.59 2,141,836 +0.40(+0.82%)
Jun 12, 2020 49.26 49.42 46.90 48.19 1,771,752 +0.47(+0.98%)
Jun 11, 2020 47.14 49.01 46.80 47.72 2,683,771 -2.07(-4.17%)
Jun 10, 2020 51.38 51.40 49.36 49.80 2,891,332 -1.59(-3.09%)
Jun 09, 2020 50.61 52.05 50.25 51.39 3,550,323 -0.23(-0.45%)
Jun 08, 2020 52.40 52.66 51.15 51.62 3,083,027 +0.29(+0.56%)
Jun 05, 2020 51.57 52.29 51.11 51.34 2,907,910 +1.39(+2.79%)
Jun 04, 2020 50.50 51.58 49.94 49.94 6,838,538 -0.66(-1.30%)
Jun 03, 2020 49.96 51.62 49.96 50.60 6,621,743 +1.26(+2.56%)
Jun 02, 2020 48.72 49.47 48.52 49.34 6,174,370 +1.10(+2.28%)
Jun 01, 2020 47.30 48.41 46.94 48.24 8,020,563 +1.09(+2.31%)
May 29, 2020 46.91 47.54 46.43 47.15 2,324,500 +0.27(+0.57%)
May 28, 2020 48.38 48.39 46.78 46.88 3,439,502 -1.08(-2.25%)
May 27, 2020 48.17 48.63 46.93 47.96 3,198,070 +1.00(+2.13%)
May 26, 2020 47.49 48.42 46.91 46.96 3,677,017 +1.14(+2.49%)
May 22, 2020 46.29 46.42 44.96 45.82 2,175,928 -0.28(-0.60%)
May 21, 2020 45.18 46.31 44.53 46.10 1,911,907 +0.67(+1.46%)
May 20, 2020 46.02 46.19 44.97 45.43 3,108,695 +0.19(+0.42%)
May 19, 2020 45.33 45.86 44.39 45.24 3,510,058 +0.00(+0.00%)
May 18, 2020 46.44 46.74 45.07 45.24 2,808,722 +0.80(+1.81%)
May 15, 2020 44.07 44.83 43.63 44.44 3,225,765 +0.35(+0.80%)
May 14, 2020 42.36 44.15 41.56 44.08 2,439,954 +0.91(+2.10%)
May 13, 2020 44.94 44.97 42.53 43.18 4,603,115 -1.94(-4.29%)
May 12, 2020 45.86 47.07 45.03 45.11 3,568,629 -0.34(-0.74%)
May 11, 2020 44.13 45.62 43.89 45.45 2,836,584 +0.80(+1.78%)
May 08, 2020 43.85 44.81 43.32 44.65 2,561,011 +1.12(+2.58%)
May 07, 2020 43.38 44.03 43.11 43.53 4,190,597 +1.25(+2.96%)
May 06, 2020 42.68 42.98 42.00 42.28 3,809,598 -0.05(-0.12%)
May 05, 2020 44.00 44.43 42.32 42.33 3,557,868 -0.01(-0.02%)
May 04, 2020 41.04 42.59 40.08 42.34 7,707,403 +0.58(+1.39%)
May 01, 2020 40.86 42.19 39.93 41.76 8,007,138 -0.85(-1.99%)
Apr 30, 2020 43.24 43.79 42.19 42.61 5,811,658 -1.56(-3.54%)
Apr 29, 2020 44.31 45.08 44.02 44.17 4,814,411 +1.40(+3.27%)
Apr 28, 2020 42.35 43.05 41.19 42.77 4,349,238 +1.43(+3.45%)
Apr 27, 2020 40.99 41.95 40.71 41.34 6,611,901 +0.91(+2.24%)
Apr 24, 2020 40.18 40.65 39.66 40.44 4,784,612 +0.53(+1.32%)
Apr 23, 2020 39.34 40.68 38.82 39.91 7,873,724 +0.80(+2.06%)
Apr 22, 2020 37.77 39.37 37.15 39.11 5,398,428 +2.49(+6.80%)
Apr 21, 2020 36.87 37.59 36.31 36.62 3,417,671 -1.48(-3.88%)
Apr 20, 2020 38.79 39.22 37.88 38.10 3,875,443 -1.64(-4.13%)
Apr 17, 2020 38.74 39.80 38.17 39.74 5,995,865 +2.98(+8.11%)
Apr 16, 2020 36.02 37.01 35.44 36.76 3,724,593 +0.74(+2.06%)
Apr 15, 2020 34.99 36.29 34.72 36.01 5,362,813 -0.84(-2.27%)
Apr 14, 2020 37.15 37.95 36.38 36.85 4,383,337 +0.62(+1.72%)
Apr 13, 2020 37.76 37.80 35.52 36.23 5,574,126 -1.71(-4.51%)
Apr 09, 2020 37.52 39.58 36.95 37.94 8,576,084 +1.71(+4.72%)
Apr 08, 2020 34.17 36.89 33.63 36.23 8,014,044 +2.26(+6.64%)
Apr 07, 2020 35.91 37.13 33.41 33.97 8,696,065 +1.31(+4.02%)
Apr 06, 2020 31.11 32.97 30.38 32.66 9,384,421 +3.91(+13.59%)
Apr 03, 2020 29.33 29.82 28.52 28.75 8,499,947 -1.33(-4.42%)
Apr 02, 2020 31.32 32.08 29.82 30.08 6,526,455 -1.45(-4.60%)
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.