Skip to main content

Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.55 58.86 58.18 58.64 1,121,302 +0.01(+0.02%)
Jun 29, 2021 58.65 58.84 58.26 58.63 1,392,501 +0.01(+0.02%)
Jun 28, 2021 59.47 59.55 58.05 58.62 2,823,788 -0.63(-1.06%)
Jun 25, 2021 59.25 59.57 59.02 59.25 1,209,110 +0.00(+0.00%)
Jun 24, 2021 59.34 59.66 58.93 59.25 932,550 +0.02(+0.03%)
Jun 23, 2021 59.92 60.04 59.22 59.23 1,263,644 -0.64(-1.06%)
Jun 22, 2021 60.10 60.12 59.38 59.87 3,381,863 -0.23(-0.38%)
Jun 21, 2021 59.82 60.54 59.68 60.10 3,381,677 +0.34(+0.57%)
Jun 18, 2021 60.65 60.87 59.74 59.75 1,229,822 -1.57(-2.56%)
Jun 17, 2021 61.92 62.70 61.10 61.33 961,067 -0.37(-0.60%)
Jun 16, 2021 61.66 62.13 61.36 61.70 885,229 -0.04(-0.06%)
Jun 15, 2021 61.70 61.92 61.37 61.73 743,585 +0.28(+0.46%)
Jun 14, 2021 61.51 61.89 61.24 61.45 788,443 -0.03(-0.04%)
Jun 11, 2021 61.28 61.59 60.97 61.48 1,023,224 +0.22(+0.35%)
Jun 10, 2021 61.37 61.41 60.10 61.26 2,647,698 +0.13(+0.21%)
Jun 09, 2021 62.03 62.13 61.08 61.14 1,354,420 -0.81(-1.31%)
Jun 08, 2021 61.99 62.42 61.93 61.95 1,030,543 -0.05(-0.07%)
Jun 07, 2021 62.72 62.72 61.89 61.99 1,236,635 -0.46(-0.74%)
Jun 04, 2021 62.53 62.72 62.10 62.45 600,979 +0.05(+0.09%)
Jun 03, 2021 62.71 63.07 62.13 62.40 938,989 -0.55(-0.87%)
Jun 02, 2021 63.84 63.86 62.83 62.95 849,486 -0.67(-1.05%)
Jun 01, 2021 63.19 63.84 63.07 63.62 1,185,780 +0.68(+1.08%)
May 28, 2021 62.70 63.16 62.62 62.94 1,720,422 +0.32(+0.50%)
May 27, 2021 62.21 62.75 61.86 62.63 1,250,512 +0.78(+1.26%)
May 26, 2021 61.15 62.07 60.93 61.85 955,680 +0.48(+0.78%)
May 25, 2021 61.83 61.83 61.28 61.37 1,062,689 -0.21(-0.34%)
May 24, 2021 61.83 62.03 61.42 61.58 799,891 +0.05(+0.09%)
May 21, 2021 62.37 62.37 61.47 61.52 870,482 -0.46(-0.74%)
May 20, 2021 61.39 62.13 61.36 61.98 1,283,679 +0.79(+1.30%)
May 19, 2021 60.18 61.22 60.04 61.19 1,208,051 +0.14(+0.24%)
May 18, 2021 60.96 61.61 60.70 61.05 1,379,850 +0.14(+0.22%)
May 17, 2021 60.80 61.01 60.32 60.91 686,300 -0.16(-0.27%)
May 14, 2021 60.54 61.27 60.17 61.07 917,614 +0.87(+1.44%)
May 13, 2021 60.22 60.98 59.90 60.21 899,490 -0.22(-0.36%)
May 12, 2021 61.26 61.32 60.28 60.42 1,416,508 -0.98(-1.60%)
May 11, 2021 61.85 62.03 60.70 61.41 1,132,721 -0.98(-1.56%)
May 10, 2021 62.63 62.90 62.25 62.38 995,303 -0.34(-0.55%)
May 07, 2021 62.18 62.91 61.99 62.73 1,067,437 +0.70(+1.12%)
May 06, 2021 63.55 63.55 61.08 62.03 1,744,991 -0.27(-0.43%)
May 05, 2021 62.54 63.23 62.11 62.30 2,100,650 -0.77(-1.22%)
May 04, 2021 63.56 63.65 62.54 63.07 732,640 -0.50(-0.78%)
May 03, 2021 62.49 64.21 62.48 63.56 1,564,780 +1.62(+2.62%)
Apr 30, 2021 61.35 63.40 61.20 61.94 2,187,360 +0.75(+1.22%)
Apr 29, 2021 61.18 61.82 60.92 61.19 1,524,553 +0.44(+0.73%)
Apr 28, 2021 60.24 60.96 60.24 60.75 1,038,228 +0.37(+0.61%)
Apr 27, 2021 59.79 60.65 59.74 60.38 1,138,696 +0.50(+0.83%)
Apr 26, 2021 59.94 60.32 59.72 59.88 774,902 +0.07(+0.12%)
Apr 23, 2021 59.85 60.16 59.30 59.81 987,507 -0.27(-0.45%)
Apr 22, 2021 59.63 60.36 59.59 60.08 1,223,978 +0.51(+0.86%)
Apr 21, 2021 59.46 59.94 59.16 59.57 888,000 -0.06(-0.11%)
Apr 20, 2021 59.62 59.81 58.82 59.63 2,640,857 -0.17(-0.29%)
Apr 19, 2021 60.38 60.51 59.62 59.80 1,094,933 -0.13(-0.21%)
Apr 16, 2021 59.28 59.98 58.96 59.93 1,548,111 +0.68(+1.14%)
Apr 15, 2021 59.65 59.65 58.57 59.25 1,093,395 -0.05(-0.08%)
Apr 14, 2021 59.65 59.92 59.15 59.29 1,129,750 -0.66(-1.10%)
Apr 13, 2021 60.69 60.70 59.82 59.95 1,339,545 -0.42(-0.70%)
Apr 12, 2021 60.46 60.86 60.15 60.38 1,042,390 +0.07(+0.12%)
Apr 09, 2021 59.72 60.31 59.28 60.31 930,904 +0.37(+0.62%)
Apr 08, 2021 60.22 60.25 59.44 59.94 1,180,784 -0.15(-0.26%)
Apr 07, 2021 59.46 60.62 59.22 60.09 1,475,277 +0.63(+1.06%)
Apr 06, 2021 59.20 59.85 58.93 59.46 787,714 +0.34(+0.58%)
Apr 05, 2021 59.66 59.68 58.78 59.11 745,606 -0.06(-0.11%)
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.