Skip to main content

Restaurant Brands International (NY: QSR )

69.24 +0.92 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.28 34.90 34.18 34.80 1,432,714 +0.70(+2.04%)
Oct 28, 2016 33.88 34.31 33.84 34.11 1,759,762 +0.16(+0.48%)
Oct 27, 2016 33.78 34.10 33.57 33.94 3,424,952 +0.21(+0.63%)
Oct 26, 2016 34.56 34.79 33.59 33.73 2,854,573 -1.10(-3.15%)
Oct 25, 2016 35.27 35.27 34.66 34.83 3,123,256 -0.13(-0.38%)
Oct 24, 2016 37.02 37.17 34.91 34.96 4,078,525 -1.82(-4.96%)
Oct 21, 2016 35.49 36.83 35.16 36.78 1,983,238 +1.15(+3.23%)
Oct 20, 2016 35.91 36.15 35.60 35.63 1,417,682 -0.34(-0.96%)
Oct 19, 2016 35.58 36.08 35.50 35.98 2,333,353 +0.89(+2.54%)
Oct 18, 2016 34.61 35.23 34.51 35.08 1,295,424 +0.74(+2.14%)
Oct 17, 2016 34.52 34.52 34.08 34.35 1,023,959 -0.06(-0.18%)
Oct 14, 2016 34.36 34.79 34.29 34.41 1,420,518 +0.32(+0.94%)
Oct 13, 2016 34.13 34.32 33.97 34.09 1,803,989 -0.38(-1.09%)
Oct 12, 2016 34.27 34.80 34.14 34.47 787,212 +0.30(+0.87%)
Oct 11, 2016 34.97 35.05 34.06 34.17 1,519,468 -0.74(-2.11%)
Oct 10, 2016 34.78 35.15 34.76 34.90 508,333 +0.22(+0.63%)
Oct 07, 2016 34.51 34.83 34.35 34.69 1,053,479 +0.34(+1.00%)
Oct 06, 2016 34.12 34.51 33.96 34.34 684,862 +0.20(+0.57%)
Oct 05, 2016 34.53 34.59 34.13 34.15 820,769 -0.20(-0.59%)
Oct 04, 2016 34.67 34.84 34.08 34.35 741,581 -0.13(-0.39%)
Oct 03, 2016 34.89 34.91 34.15 34.48 1,232,110 -0.41(-1.17%)
Sep 30, 2016 34.72 35.22 34.58 34.89 1,066,847 +0.41(+1.20%)
Sep 29, 2016 35.24 35.38 34.46 34.47 921,794 -0.85(-2.39%)
Sep 28, 2016 34.98 35.39 34.65 35.32 755,955 +0.26(+0.74%)
Sep 27, 2016 34.81 35.25 34.77 35.06 721,422 +0.11(+0.31%)
Sep 26, 2016 35.51 35.51 34.83 34.95 1,460,430 -1.13(-3.12%)
Sep 23, 2016 36.12 36.51 36.00 36.08 445,959 -0.15(-0.41%)
Sep 22, 2016 36.28 36.44 36.05 36.23 602,433 +0.20(+0.56%)
Sep 21, 2016 35.99 36.14 35.73 36.02 593,728 +0.20(+0.57%)
Sep 20, 2016 35.60 36.05 35.60 35.82 848,751 +0.33(+0.93%)
Sep 19, 2016 35.27 35.72 35.20 35.49 1,079,147 +0.36(+1.02%)
Sep 16, 2016 35.05 35.17 34.68 35.13 624,145 -0.04(-0.11%)
Sep 15, 2016 34.78 35.38 34.75 35.17 666,616 +0.12(+0.33%)
Sep 14, 2016 35.00 35.21 34.79 35.05 654,376 +0.13(+0.36%)
Sep 13, 2016 35.01 35.14 34.71 34.93 857,494 -0.26(-0.73%)
Sep 12, 2016 34.87 35.35 34.83 35.19 994,517 +0.11(+0.31%)
Sep 09, 2016 36.23 36.37 34.92 35.08 2,099,044 -1.62(-4.41%)
Sep 08, 2016 37.49 37.49 36.60 36.70 826,729 -0.99(-2.64%)
Sep 07, 2016 37.71 37.81 37.54 37.69 461,827 -0.13(-0.35%)
Sep 06, 2016 37.91 38.13 37.60 37.82 585,777 +0.05(+0.15%)
Sep 02, 2016 38.17 37.77 37.77 37.77 649,235 -0.21(-0.56%)
Sep 01, 2016 37.58 38.43 37.40 37.98 2,547,377 +0.79(+2.13%)
Aug 31, 2016 36.46 37.31 36.46 37.19 1,203,911 +0.53(+1.45%)
Aug 30, 2016 37.08 37.14 36.50 36.66 551,659 -0.14(-0.38%)
Aug 29, 2016 36.89 36.99 36.66 36.80 628,722 +0.24(+0.66%)
Aug 26, 2016 37.03 37.28 36.47 36.56 960,009 -0.30(-0.80%)
Aug 25, 2016 37.07 37.10 36.70 36.85 741,197 -0.20(-0.55%)
Aug 24, 2016 37.18 37.26 37.02 37.06 631,621 -0.12(-0.34%)
Aug 23, 2016 37.42 37.55 37.13 37.18 529,441 -0.18(-0.48%)
Aug 22, 2016 37.14 37.44 37.11 37.36 659,256 +0.07(+0.19%)
Aug 19, 2016 37.53 37.53 37.14 37.29 687,017 -0.16(-0.42%)
Aug 18, 2016 37.36 37.80 37.36 37.45 477,813 +0.03(+0.08%)
Aug 17, 2016 36.88 37.56 36.78 37.42 739,696 +0.42(+1.14%)
Aug 16, 2016 37.24 37.24 36.89 36.99 902,195 -0.04(-0.11%)
Aug 15, 2016 37.13 37.17 36.99 37.03 843,181 +0.04(+0.11%)
Aug 12, 2016 37.11 37.23 36.89 36.99 622,254 +0.02(+0.04%)
Aug 11, 2016 37.09 37.37 36.92 36.98 1,071,449 +0.12(+0.32%)
Aug 10, 2016 37.29 37.42 36.74 36.86 785,290 -0.22(-0.59%)
Aug 09, 2016 36.48 37.32 36.48 37.08 1,012,979 +0.60(+1.65%)
Aug 08, 2016 36.55 36.59 36.32 36.48 1,215,839 +0.06(+0.17%)
Aug 05, 2016 36.02 36.96 35.85 36.42 2,125,889 +0.30(+0.82%)
Aug 04, 2016 34.70 36.24 34.16 36.12 3,119,058 +1.19(+3.39%)
Aug 03, 2016 34.68 35.25 34.51 34.94 1,775,333 +0.23(+0.65%)
Aug 02, 2016 34.98 35.28 34.41 34.71 1,259,566 -0.39(-1.11%)
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.