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 (%)
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%)
Jan 02, 2020 54.01 54.99 53.99 54.77 9,994,472 +0.79(+1.46%)
Dec 31, 2019 54.15 54.52 53.97 53.98 5,786,382 -0.18(-0.33%)
Dec 30, 2019 54.72 54.72 53.75 54.16 3,134,814 -0.46(-0.84%)
Dec 27, 2019 54.52 54.83 54.41 54.62 2,131,427 +0.16(+0.30%)
Dec 26, 2019 54.54 54.60 54.29 54.46 1,934,306 +0.03(+0.05%)
Dec 24, 2019 54.27 54.61 54.06 54.43 1,150,826 +0.00(+0.00%)
Dec 23, 2019 55.13 55.29 54.42 54.43 1,431,307 -0.47(-0.86%)
Dec 20, 2019 55.20 55.39 54.74 54.91 3,175,936 -0.13(-0.23%)
Dec 19, 2019 54.92 55.54 54.85 55.03 1,941,788 +0.15(+0.28%)
Dec 18, 2019 55.23 55.53 54.71 54.88 1,833,470 -0.28(-0.51%)
Dec 17, 2019 55.64 55.68 55.06 55.16 2,022,180 -0.44(-0.79%)
Dec 16, 2019 56.13 56.35 55.54 55.60 2,147,150 -0.34(-0.61%)
Dec 13, 2019 55.82 56.22 55.65 55.94 1,460,784 +0.13(+0.23%)
Dec 12, 2019 55.46 56.18 55.29 55.81 2,203,276 +0.12(+0.21%)
Dec 11, 2019 56.54 56.54 55.69 55.69 1,985,963 -0.73(-1.30%)
Dec 10, 2019 55.66 56.52 55.66 56.43 6,070,446 +0.99(+1.79%)
Dec 09, 2019 55.39 55.92 55.22 55.43 5,240,100 +0.10(+0.18%)
Dec 06, 2019 55.79 55.80 55.22 55.33 2,012,819 -0.38(-0.68%)
Dec 05, 2019 55.14 55.85 54.66 55.71 1,871,622 +0.62(+1.13%)
Dec 04, 2019 55.11 55.39 54.51 55.09 1,955,008 +0.18(+0.34%)
Dec 03, 2019 54.96 55.37 54.69 54.90 1,609,054 -0.17(-0.31%)
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.