Skip to main content

Restaurant Brands International (NY: QSR )

70.81 +0.59 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 69.64 70.97 69.60 70.81 870,705 +0.59(+0.84%)
Oct 10, 2024 70.34 70.34 68.90 70.22 1,032,763 -0.27(-0.38%)
Oct 09, 2024 70.00 70.73 69.53 70.49 954,836 +0.66(+0.95%)
Oct 08, 2024 69.73 70.31 69.30 69.83 1,227,194 -0.05(-0.07%)
Oct 07, 2024 71.87 72.02 69.11 69.88 1,981,156 -1.88(-2.62%)
Oct 04, 2024 70.90 71.99 70.88 71.76 1,048,228 +0.84(+1.18%)
Oct 03, 2024 71.42 71.42 69.76 70.92 1,568,441 -1.49(-2.06%)
Oct 02, 2024 72.09 72.87 71.98 72.41 1,024,478 -0.08(-0.11%)
Oct 01, 2024 72.20 72.57 71.80 72.49 1,663,207 +0.37(+0.51%)
Sep 30, 2024 71.55 72.30 71.41 72.12 1,014,144 +0.84(+1.18%)
Sep 27, 2024 70.97 71.90 70.84 71.28 826,046 +0.43(+0.61%)
Sep 26, 2024 70.36 71.21 70.21 70.85 741,815 +1.17(+1.68%)
Sep 25, 2024 70.82 70.82 69.67 69.68 953,077 -0.96(-1.36%)
Sep 24, 2024 70.80 71.07 70.20 70.64 893,575 +0.10(+0.14%)
Sep 23, 2024 70.29 70.80 70.18 70.54 878,490 +0.26(+0.37%)
Sep 20, 2024 70.42 70.73 69.63 70.28 1,355,718 -0.21(-0.30%)
Sep 19, 2024 69.55 70.50 68.96 70.49 1,464,383 +1.81(+2.63%)
Sep 18, 2024 68.75 69.73 68.36 68.68 5,338,947 -0.03(-0.04%)
Sep 17, 2024 69.63 70.09 68.45 68.71 1,670,980 -0.64(-0.93%)
Sep 16, 2024 68.77 69.58 68.09 69.36 1,211,398 +0.74(+1.08%)
Sep 13, 2024 68.80 69.53 68.37 68.62 1,442,467 +0.04(+0.06%)
Sep 12, 2024 68.74 68.94 67.88 68.58 1,744,719 +0.23(+0.33%)
Sep 11, 2024 66.04 69.35 65.80 68.35 2,720,368 +2.34(+3.55%)
Sep 10, 2024 67.56 67.56 65.76 66.01 1,320,434 -1.25(-1.86%)
Sep 09, 2024 67.10 67.85 66.57 67.26 2,101,330 +0.18(+0.27%)
Sep 06, 2024 67.39 67.82 66.58 67.08 1,668,268 -0.30(-0.44%)
Sep 05, 2024 68.14 68.26 67.17 67.38 1,195,272 -0.71(-1.05%)
Sep 04, 2024 67.84 68.36 67.59 68.09 968,729 +0.21(+0.31%)
Sep 03, 2024 68.44 68.65 67.63 67.88 1,948,132 -1.03(-1.50%)
Aug 30, 2024 68.53 68.96 67.98 68.91 1,593,921 +0.41(+0.59%)
Aug 29, 2024 68.84 69.36 68.16 68.51 1,114,687 -0.04(-0.06%)
Aug 28, 2024 68.48 69.15 68.03 68.55 1,136,736 -0.38(-0.55%)
Aug 27, 2024 69.08 69.33 68.65 68.92 1,832,117 -0.47(-0.67%)
Aug 26, 2024 70.21 70.21 69.36 69.39 2,427,809 -0.40(-0.57%)
Aug 23, 2024 71.13 71.53 69.39 69.79 1,446,659 -0.97(-1.37%)
Aug 22, 2024 71.61 71.67 70.45 70.76 1,238,136 -0.88(-1.23%)
Aug 21, 2024 71.02 71.87 71.02 71.64 1,108,398 +0.74(+1.05%)
Aug 20, 2024 70.89 71.47 70.59 70.90 1,042,674 -0.11(-0.15%)
Aug 19, 2024 70.42 71.57 70.38 71.01 898,323 +0.77(+1.10%)
Aug 16, 2024 70.83 70.83 69.47 70.23 1,265,916 -0.46(-0.65%)
Aug 15, 2024 70.73 70.85 69.98 70.69 983,925 +0.66(+0.95%)
Aug 14, 2024 70.23 70.25 69.23 70.02 1,136,073 -0.06(-0.09%)
Aug 13, 2024 68.18 70.59 67.95 70.08 3,845,265 +0.84(+1.22%)
Aug 12, 2024 69.82 70.53 68.88 69.24 1,520,610 -0.69(-0.99%)
Aug 09, 2024 71.86 71.86 69.28 69.93 1,666,199 -1.41(-1.97%)
Aug 08, 2024 70.97 72.79 70.27 71.34 3,398,111 +1.40(+2.00%)
Aug 07, 2024 71.58 71.73 69.86 69.94 2,294,256 -1.18(-1.66%)
Aug 06, 2024 69.12 71.77 68.72 71.12 1,892,980 +2.07(+3.00%)
Aug 05, 2024 67.47 71.61 67.47 69.05 3,270,365 -0.54(-0.77%)
Aug 02, 2024 68.90 70.92 68.88 69.59 2,774,491 +0.42(+0.60%)
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.