Skip to main content

Restaurant Brands International (NY: QSR )

70.37 +0.89 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.51 34.91 33.42 34.30 4,426,580 -0.21(-0.60%)
Mar 30, 2020 34.25 34.92 33.03 34.51 3,169,603 -0.22(-0.64%)
Mar 27, 2020 35.17 35.91 33.60 34.73 3,957,987 -2.66(-7.11%)
Mar 26, 2020 37.83 40.37 36.14 37.39 7,592,743 -0.21(-0.55%)
Mar 25, 2020 34.04 39.15 32.74 37.59 11,959,325 +4.49(+13.56%)
Mar 24, 2020 30.15 33.34 29.74 33.10 7,097,130 +5.30(+19.08%)
Mar 23, 2020 27.41 29.86 26.57 27.80 8,111,860 +0.36(+1.31%)
Mar 20, 2020 26.68 29.41 25.87 27.44 7,152,920 +1.77(+6.91%)
Mar 19, 2020 23.86 28.17 22.85 25.67 9,430,470 +1.46(+6.02%)
Mar 18, 2020 26.24 26.63 21.49 24.21 8,792,523 -3.85(-13.71%)
Mar 17, 2020 30.96 31.02 26.99 28.06 8,291,488 -2.42(-7.93%)
Mar 16, 2020 34.53 34.60 29.85 30.47 6,987,022 -8.63(-22.07%)
Mar 13, 2020 38.21 39.23 35.40 39.10 5,501,600 +2.93(+8.10%)
Mar 12, 2020 36.54 37.74 35.60 36.17 4,931,638 -4.29(-10.61%)
Mar 11, 2020 43.60 43.60 40.07 40.46 5,036,785 -4.04(-9.07%)
Mar 10, 2020 45.15 45.70 43.36 44.50 3,056,931 +0.27(+0.61%)
Mar 09, 2020 43.99 45.40 43.60 44.23 4,997,327 -2.35(-5.05%)
Mar 06, 2020 44.39 46.74 44.09 46.58 4,078,924 +1.08(+2.36%)
Mar 05, 2020 47.73 47.73 45.31 45.51 4,922,619 -3.06(-6.31%)
Mar 04, 2020 48.76 49.19 48.04 48.57 2,383,596 +0.23(+0.47%)
Mar 03, 2020 50.28 50.68 47.92 48.34 3,905,196 -1.95(-3.87%)
Mar 02, 2020 49.68 50.34 48.62 50.29 3,377,712 +0.77(+1.56%)
Feb 28, 2020 49.67 50.33 48.29 49.52 7,233,597 -1.35(-2.65%)
Feb 27, 2020 51.22 51.67 50.01 50.87 4,073,121 -1.32(-2.53%)
Feb 26, 2020 53.18 53.86 51.80 52.19 4,322,697 -1.09(-2.05%)
Feb 25, 2020 54.61 55.22 52.82 53.28 3,584,359 -1.16(-2.13%)
Feb 24, 2020 54.53 55.24 54.33 54.44 3,112,633 -1.32(-2.37%)
Feb 21, 2020 55.96 56.04 55.36 55.76 1,794,755 -0.37(-0.66%)
Feb 20, 2020 55.80 56.32 55.66 56.13 1,591,403 +0.33(+0.59%)
Feb 19, 2020 56.00 56.29 55.78 55.80 1,736,743 -0.19(-0.35%)
Feb 18, 2020 56.92 56.99 55.85 56.00 1,648,304 -0.92(-1.62%)
Feb 14, 2020 56.17 57.00 56.17 56.92 1,704,621 +0.71(+1.26%)
Feb 13, 2020 55.94 56.47 55.87 56.21 2,927,471 +0.15(+0.27%)
Feb 12, 2020 56.39 56.43 55.81 56.06 2,164,471 -0.16(-0.29%)
Feb 11, 2020 55.70 56.29 55.41 56.22 2,520,842 +0.68(+1.22%)
Feb 10, 2020 55.24 56.01 53.77 55.54 6,853,251 +1.48(+2.74%)
Feb 07, 2020 53.31 54.13 53.08 54.06 3,411,251 +0.60(+1.12%)
Feb 06, 2020 53.43 53.75 52.87 53.46 3,007,041 +0.04(+0.08%)
Feb 05, 2020 52.48 53.42 52.12 53.42 2,951,015 +1.19(+2.29%)
Feb 04, 2020 51.67 52.32 51.50 52.22 3,049,906 +0.79(+1.53%)
Feb 03, 2020 51.75 51.96 51.28 51.43 2,845,650 -0.21(-0.41%)
Jan 31, 2020 52.40 52.70 51.45 51.65 2,652,854 -0.86(-1.63%)
Jan 30, 2020 53.00 53.05 52.40 52.50 1,593,387 -0.68(-1.27%)
Jan 29, 2020 53.20 53.99 53.00 53.18 3,083,862 +0.02(+0.03%)
Jan 28, 2020 53.88 54.18 53.07 53.16 2,754,926 -0.65(-1.21%)
Jan 27, 2020 53.52 54.05 53.44 53.81 1,885,832 -0.57(-1.04%)
Jan 24, 2020 55.35 55.40 54.20 54.38 2,855,684 -0.88(-1.59%)
Jan 23, 2020 54.98 55.30 54.82 55.26 1,666,626 +0.13(+0.23%)
Jan 22, 2020 55.56 55.65 55.07 55.13 2,393,683 -0.14(-0.26%)
Jan 21, 2020 55.13 55.73 54.81 55.28 2,751,291 +0.99(+1.82%)
Jan 17, 2020 53.56 54.41 53.36 54.29 2,856,511 +0.81(+1.52%)
Jan 16, 2020 53.07 53.87 52.90 53.47 4,150,710 +0.37(+0.70%)
Jan 15, 2020 53.27 53.58 53.04 53.10 4,440,224 -0.03(-0.06%)
Jan 14, 2020 53.23 53.66 52.82 53.14 2,428,728 -0.03(-0.06%)
Jan 13, 2020 52.48 53.22 52.30 53.17 4,116,844 +0.28(+0.53%)
Jan 10, 2020 53.41 53.41 52.83 52.89 2,397,456 -0.29(-0.54%)
Jan 09, 2020 53.29 53.87 52.76 53.18 3,681,182 +0.35(+0.66%)
Jan 08, 2020 53.18 53.31 52.57 52.83 5,692,527 -0.83(-1.55%)
Jan 07, 2020 53.33 54.36 53.33 53.66 3,653,552 +0.24(+0.44%)
Jan 06, 2020 54.41 54.52 53.31 53.42 3,197,005 -1.13(-2.06%)
Jan 03, 2020 54.49 55.07 54.17 54.55 3,315,211 -0.22(-0.40%)
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.