Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 20, 2024 67.79 68.56 67.56 68.32 3,593,295 +0.60(+0.89%)
Jun 18, 2024 68.05 68.50 67.60 67.72 795,388 -0.42(-0.62%)
Jun 17, 2024 67.64 68.41 67.54 68.14 1,061,835 +0.39(+0.58%)
Jun 14, 2024 67.70 68.19 67.12 67.74 1,197,477 -0.43(-0.63%)
Jun 13, 2024 67.73 68.48 67.62 68.18 935,332 +0.46(+0.68%)
Jun 12, 2024 68.16 68.51 67.38 67.72 1,303,467 +0.71(+1.06%)
Jun 11, 2024 66.21 67.11 65.84 67.01 1,205,395 +0.51(+0.77%)
Jun 10, 2024 67.56 67.59 66.38 66.50 1,242,388 -1.13(-1.67%)
Jun 07, 2024 68.88 69.71 67.36 67.63 2,732,051 -2.25(-3.22%)
Jun 06, 2024 69.34 69.97 68.63 69.88 1,954,541 +0.22(+0.31%)
Jun 05, 2024 68.93 69.86 68.85 69.66 1,471,104 +0.85(+1.23%)
Jun 04, 2024 68.73 68.98 68.29 68.82 1,509,782 -0.09(-0.13%)
Jun 03, 2024 67.13 69.13 67.13 68.90 2,285,505 +1.47(+2.19%)
May 31, 2024 66.24 67.51 65.71 67.43 2,845,698 +1.77(+2.70%)
May 30, 2024 65.47 65.79 64.77 65.66 1,422,151 +0.48(+0.74%)
May 29, 2024 65.63 65.97 65.03 65.18 1,517,327 -0.92(-1.40%)
May 28, 2024 66.66 67.04 65.99 66.10 1,271,543 -0.30(-0.44%)
May 24, 2024 66.30 67.08 66.25 66.40 1,334,804 +0.30(+0.46%)
May 23, 2024 67.40 67.49 65.85 66.09 2,287,270 -1.06(-1.58%)
May 22, 2024 67.79 68.07 66.96 67.15 1,883,466 -0.69(-1.01%)
May 21, 2024 68.77 69.01 67.74 67.84 1,886,548 -0.98(-1.43%)
May 20, 2024 69.70 69.70 68.69 68.83 1,113,336 -0.85(-1.21%)
May 17, 2024 70.40 70.52 69.09 69.67 1,759,607 -0.73(-1.03%)
May 16, 2024 69.81 70.41 69.61 70.40 2,456,402 +0.17(+0.24%)
May 15, 2024 70.79 71.27 69.95 70.23 2,337,063 -0.31(-0.45%)
May 14, 2024 70.79 71.47 70.54 70.55 1,999,466 -0.35(-0.50%)
May 13, 2024 72.15 72.41 70.57 70.90 2,306,407 -1.11(-1.54%)
May 10, 2024 72.53 73.58 70.50 72.01 3,886,636 -0.35(-0.49%)
May 09, 2024 71.91 72.75 71.85 72.37 1,008,608 +0.22(+0.30%)
May 08, 2024 72.61 72.92 71.85 72.15 2,130,900 -0.91(-1.25%)
May 07, 2024 73.96 74.11 72.86 73.06 1,683,572 -1.02(-1.38%)
May 06, 2024 74.73 75.20 73.44 74.09 2,646,042 -0.47(-0.63%)
May 03, 2024 73.83 74.60 73.22 74.56 1,472,132 +1.59(+2.18%)
May 02, 2024 72.44 73.62 71.73 72.97 1,678,581 +0.97(+1.35%)
May 01, 2024 74.11 74.17 71.32 71.99 2,327,464 -2.59(-3.47%)
Apr 30, 2024 73.74 75.94 72.62 74.58 3,306,648 +1.98(+2.72%)
Apr 29, 2024 72.90 73.14 72.22 72.60 2,622,289 +0.02(+0.03%)
Apr 26, 2024 71.86 72.99 71.64 72.58 1,328,531 +0.74(+1.03%)
Apr 25, 2024 71.68 72.34 71.13 71.84 1,229,273 -0.54(-0.75%)
Apr 24, 2024 72.83 73.14 71.88 72.39 975,357 -0.72(-0.98%)
Apr 23, 2024 72.39 73.35 72.22 73.10 1,175,551 +1.03(+1.43%)
Apr 22, 2024 70.60 72.63 70.26 72.07 1,969,715 +1.85(+2.63%)
Apr 19, 2024 70.37 70.53 69.95 70.22 979,041 +0.06(+0.08%)
Apr 18, 2024 69.81 70.36 69.49 70.16 2,097,062 +0.62(+0.89%)
Apr 17, 2024 70.04 70.20 69.49 69.54 1,411,789 -0.09(-0.13%)
Apr 16, 2024 68.89 69.89 68.26 69.63 1,674,503 +0.29(+0.41%)
Apr 15, 2024 70.31 70.60 69.03 69.35 1,447,787 -0.73(-1.04%)
Apr 12, 2024 70.35 70.39 69.62 70.07 1,098,330 -0.92(-1.30%)
Apr 11, 2024 71.99 72.01 70.29 71.00 1,449,517 -0.27(-0.37%)
Apr 10, 2024 71.90 71.99 70.67 71.26 2,478,536 -1.73(-2.37%)
Apr 09, 2024 73.35 73.59 72.49 73.00 1,716,155 -0.13(-0.17%)
Apr 08, 2024 73.30 73.68 72.72 73.12 1,203,573 -0.18(-0.24%)
Apr 05, 2024 73.28 73.79 72.52 73.30 1,403,509 -0.02(-0.03%)
Apr 04, 2024 75.60 76.33 73.27 73.32 1,753,764 -2.08(-2.76%)
Apr 03, 2024 76.42 76.69 75.18 75.40 2,112,868 -1.22(-1.59%)
Apr 02, 2024 76.82 77.09 75.94 76.62 877,767 -0.51(-0.66%)
Apr 01, 2024 77.93 77.95 76.53 77.13 1,423,235 -0.98(-1.26%)
Mar 28, 2024 77.71 78.32 78.32 78.12 846,148 +0.33(+0.43%)
Mar 27, 2024 77.66 77.96 77.13 77.78 1,283,279 +0.45(+0.58%)
Mar 26, 2024 77.63 77.98 77.12 77.33 878,647 -0.02(-0.03%)
Mar 25, 2024 77.97 78.26 77.28 77.35 851,367 -0.58(-0.74%)
Mar 22, 2024 79.14 79.14 77.85 77.93 797,071 -1.12(-1.42%)
Mar 21, 2024 79.52 79.91 79.04 79.05 939,930 -0.43(-0.54%)
Mar 20, 2024 79.15 79.67 78.60 79.48 2,770,626 +0.51(+0.65%)
Mar 19, 2024 78.89 79.10 78.45 78.97 2,985,104 +0.31(+0.40%)
Mar 18, 2024 77.64 78.74 77.36 78.66 2,088,684 +1.53(+1.99%)
Mar 15, 2024 79.16 79.61 76.77 77.13 1,651,874 -2.47(-3.10%)
Mar 14, 2024 80.33 80.59 78.79 79.60 1,874,404 -1.18(-1.46%)
Mar 13, 2024 79.90 81.30 79.73 80.78 1,630,764 +0.86(+1.07%)
Mar 12, 2024 78.60 80.14 78.60 79.92 1,252,605 +1.51(+1.93%)
Mar 11, 2024 77.69 78.59 77.39 78.41 774,851 +0.61(+0.78%)
Mar 08, 2024 78.59 78.97 77.66 77.80 1,693,768 -0.90(-1.14%)
Mar 07, 2024 79.97 79.97 78.25 78.70 1,624,967 -0.61(-0.76%)
Mar 06, 2024 77.75 79.36 77.51 79.31 2,631,738 +2.06(+2.67%)
Mar 05, 2024 76.23 77.70 75.88 77.25 1,164,090 +1.04(+1.37%)
Mar 04, 2024 75.68 76.39 75.53 76.20 884,408 +0.34(+0.45%)
Mar 01, 2024 75.80 76.14 74.81 75.86 928,532 +0.06(+0.08%)
Feb 29, 2024 74.90 76.06 74.74 75.80 1,617,705 +1.15(+1.54%)
Feb 28, 2024 73.70 74.74 73.52 74.65 867,404 +0.95(+1.28%)
Feb 27, 2024 74.62 74.62 73.27 73.70 999,367 -0.86(-1.15%)
Feb 26, 2024 74.27 74.74 73.81 74.56 1,167,437 +0.24(+0.33%)
Feb 23, 2024 73.71 74.48 73.21 74.32 1,158,032 +0.73(+0.99%)
Feb 22, 2024 73.99 74.30 73.39 73.58 2,378,411 -0.33(-0.45%)
Feb 21, 2024 74.38 74.52 73.62 73.92 948,706 -0.61(-0.81%)
Feb 20, 2024 75.27 75.73 74.20 74.52 1,511,960 -0.83(-1.10%)
Feb 16, 2024 74.12 75.85 74.08 75.35 1,636,011 +1.14(+1.54%)
Feb 15, 2024 74.96 76.10 73.02 74.21 3,239,376 -0.49(-0.65%)
Feb 14, 2024 73.38 75.19 73.09 74.70 2,307,533 +1.72(+2.35%)
Feb 13, 2024 74.11 74.68 71.43 72.98 4,780,755 -3.43(-4.48%)
Feb 12, 2024 75.48 76.97 75.48 76.41 1,834,142 +1.22(+1.62%)
Feb 09, 2024 75.44 75.44 74.81 75.19 1,040,573 -0.17(-0.22%)
Feb 08, 2024 75.06 75.54 74.20 75.35 1,574,757 +0.34(+0.46%)
Feb 07, 2024 74.65 75.65 74.46 75.01 1,628,274 +0.49(+0.65%)
Feb 06, 2024 75.32 75.39 73.90 74.52 2,612,481 -1.05(-1.40%)
Feb 05, 2024 76.85 77.23 75.48 75.58 1,731,680 -1.85(-2.38%)
Feb 02, 2024 76.91 77.67 76.41 77.42 849,000 -0.09(-0.11%)
Feb 01, 2024 76.27 77.62 76.24 77.51 849,678 +1.29(+1.69%)
Jan 31, 2024 77.41 78.04 75.97 76.22 1,253,180 -0.60(-0.78%)
Jan 30, 2024 77.12 77.17 76.29 76.82 1,292,636 -0.04(-0.05%)
Jan 29, 2024 75.03 76.89 74.65 76.85 916,011 +1.81(+2.41%)
Jan 26, 2024 75.13 75.36 74.90 75.05 988,134 +0.04(+0.05%)
Jan 25, 2024 74.53 75.15 74.45 75.01 760,331 +0.67(+0.91%)
Jan 24, 2024 74.70 74.83 74.09 74.34 1,079,751 +0.09(+0.12%)
Jan 23, 2024 73.64 74.26 73.49 74.25 1,564,272 +0.48(+0.65%)
Jan 22, 2024 75.06 75.16 73.68 73.77 2,039,998 -1.28(-1.70%)
Jan 19, 2024 75.07 75.21 74.24 75.05 1,112,859 +0.14(+0.18%)
Jan 18, 2024 74.40 75.44 74.31 74.91 1,263,706 +0.91(+1.23%)
Jan 17, 2024 74.00 74.54 73.58 74.00 1,712,579 -0.02(-0.03%)
Jan 16, 2024 75.41 75.70 73.41 74.02 1,975,028 -2.56(-3.34%)
Jan 12, 2024 76.61 76.89 76.22 76.58 859,992 +0.25(+0.33%)
Jan 11, 2024 76.77 77.06 75.42 76.33 947,061 -0.43(-0.56%)
Jan 10, 2024 76.26 77.56 76.14 76.76 1,625,927 +0.70(+0.92%)
Jan 09, 2024 75.42 76.21 75.29 76.05 828,883 -0.24(-0.32%)
Jan 08, 2024 74.79 76.38 74.59 76.30 981,225 +1.69(+2.26%)
Jan 05, 2024 74.39 75.21 74.26 74.61 1,491,773 +0.10(+0.13%)
Jan 04, 2024 74.75 74.99 73.96 74.51 1,456,367 -0.07(-0.09%)
Jan 03, 2024 75.21 75.67 74.56 74.58 820,435 -0.45(-0.60%)
Jan 02, 2024 75.53 76.30 74.90 75.03 824,755 -1.24(-1.63%)
Dec 29, 2023 76.01 76.50 76.01 76.27 739,996 +0.04(+0.05%)
Dec 28, 2023 76.17 76.55 76.03 76.23 659,339 -0.14(-0.18%)
Dec 27, 2023 76.09 76.63 75.81 76.37 1,019,180 +0.28(+0.37%)
Dec 26, 2023 75.54 76.18 75.40 76.08 783,942 +0.51(+0.67%)
Dec 22, 2023 74.63 75.73 74.57 75.58 774,708 +1.05(+1.41%)
Dec 21, 2023 73.12 74.72 72.96 74.52 1,224,241 +1.56(+2.14%)
Dec 20, 2023 74.85 74.88 72.86 72.96 3,629,010 -1.56(-2.10%)
Dec 19, 2023 73.35 74.54 73.35 74.52 3,657,430 +1.53(+2.10%)
Dec 18, 2023 72.10 73.16 71.68 72.99 1,011,381 +1.55(+2.17%)
Dec 15, 2023 71.91 72.17 70.87 71.44 962,769 -0.40(-0.55%)
Dec 14, 2023 72.46 72.50 71.35 71.84 1,180,477 -0.36(-0.50%)
Dec 13, 2023 71.27 72.20 70.95 72.20 864,988 +0.87(+1.22%)
Dec 12, 2023 70.18 71.32 69.78 71.32 1,169,061 +1.25(+1.78%)
Dec 11, 2023 69.96 70.11 69.32 70.07 1,516,724 +0.38(+0.54%)
Dec 08, 2023 70.60 70.94 69.59 69.70 924,422 -0.79(-1.13%)
Dec 07, 2023 71.20 71.20 70.26 70.49 858,938 -0.60(-0.85%)
Dec 06, 2023 71.07 71.73 70.95 71.09 999,860 +0.33(+0.47%)
Dec 05, 2023 70.79 71.16 70.27 70.76 789,280 -0.19(-0.27%)
Dec 04, 2023 70.08 71.25 70.04 70.96 1,586,228 +0.59(+0.84%)
Dec 01, 2023 69.00 70.49 68.97 70.36 1,156,254 +1.47(+2.14%)
Nov 30, 2023 68.70 69.17 67.61 68.89 1,489,959 +1.38(+2.04%)
Nov 29, 2023 68.07 68.12 67.15 67.51 1,008,065 -0.53(-0.78%)
Nov 28, 2023 68.28 68.41 67.78 68.05 1,115,880 -0.15(-0.21%)
Nov 27, 2023 67.01 68.44 66.90 68.19 1,496,442 +0.96(+1.43%)
Nov 24, 2023 67.75 68.53 66.59 67.23 1,035,708 -0.97(-1.42%)
Nov 22, 2023 68.46 68.67 67.94 68.20 733,831 +0.16(+0.24%)
Nov 21, 2023 69.09 69.30 67.49 68.04 1,271,106 -0.80(-1.17%)
Nov 20, 2023 68.67 68.93 68.17 68.84 1,052,897 -0.09(-0.13%)
Nov 17, 2023 69.13 69.25 68.69 68.93 825,983 +0.30(+0.44%)
Nov 16, 2023 68.11 68.83 67.75 68.63 1,381,189 +0.41(+0.60%)
Nov 15, 2023 68.16 68.38 67.58 68.22 1,043,764 +0.19(+0.28%)
Nov 14, 2023 66.94 68.26 66.94 68.03 1,328,383 +1.56(+2.35%)
Nov 13, 2023 66.60 67.06 66.22 66.47 1,073,742 -0.16(-0.23%)
Nov 10, 2023 66.37 66.67 65.59 66.62 1,082,758 +0.14(+0.20%)
Nov 09, 2023 66.36 66.90 65.96 66.49 1,493,833 +0.42(+0.63%)
Nov 08, 2023 66.63 66.68 65.53 66.07 1,857,609 -0.20(-0.31%)
Nov 07, 2023 64.97 66.33 64.83 66.27 1,457,728 +1.33(+2.04%)
Nov 06, 2023 65.61 65.61 63.72 64.95 2,343,038 -0.77(-1.17%)
Nov 03, 2023 64.40 66.41 63.49 65.71 3,649,063 -1.25(-1.87%)
Nov 02, 2023 65.99 67.27 65.68 66.96 2,645,863 +1.97(+3.03%)
Nov 01, 2023 65.00 65.75 64.56 64.99 3,019,192 -0.14(-0.21%)
Oct 31, 2023 64.52 65.66 64.38 65.13 1,836,136 +0.76(+1.17%)
Oct 30, 2023 64.59 65.03 63.43 64.37 1,643,995 +0.52(+0.82%)
Oct 27, 2023 64.39 64.68 62.97 63.85 1,910,878 -0.54(-0.84%)
Oct 26, 2023 65.24 65.58 64.34 64.39 2,463,396 -0.81(-1.25%)
Oct 25, 2023 64.88 66.06 64.88 65.21 1,613,124 +0.26(+0.40%)
Oct 24, 2023 64.10 65.27 63.73 64.95 1,571,391 +1.31(+2.06%)
Oct 23, 2023 63.23 64.59 62.91 63.64 1,749,130 +0.17(+0.27%)
Oct 20, 2023 63.88 65.00 63.44 63.46 3,435,183 -0.48(-0.76%)
Oct 19, 2023 62.76 64.21 62.37 63.95 2,796,284 +1.62(+2.60%)
Oct 18, 2023 62.15 62.67 61.64 62.33 2,045,125 +0.07(+0.11%)
Oct 17, 2023 61.13 62.61 60.83 62.26 1,872,071 +0.83(+1.36%)
Oct 16, 2023 60.91 61.48 60.72 61.43 1,569,704 +0.69(+1.13%)
Oct 13, 2023 60.78 61.11 60.30 60.74 1,429,949 -0.21(-0.35%)
Oct 12, 2023 62.56 62.77 60.63 60.95 1,858,134 -1.57(-2.51%)
Oct 11, 2023 62.01 62.60 61.86 62.52 1,846,906 +0.64(+1.03%)
Oct 10, 2023 61.31 62.58 60.97 61.88 1,770,492 +1.02(+1.67%)
Oct 09, 2023 60.32 61.16 60.00 60.87 1,601,976 -0.17(-0.29%)
Oct 06, 2023 62.16 62.55 59.87 61.04 3,522,338 -1.32(-2.11%)
Oct 05, 2023 62.15 62.93 61.93 62.36 1,462,404 +0.26(+0.42%)
Oct 04, 2023 61.95 62.48 61.57 62.10 1,372,074 +0.39(+0.63%)
Oct 03, 2023 62.44 62.85 61.16 61.71 2,302,306 -1.31(-2.08%)
Oct 02, 2023 64.29 64.60 62.91 63.02 2,479,634 -1.55(-2.40%)
Sep 29, 2023 65.98 66.24 64.51 64.57 1,826,135 -0.11(-0.16%)
Sep 28, 2023 63.87 64.81 63.20 64.67 1,286,547 +0.79(+1.23%)
Sep 27, 2023 64.20 64.49 63.15 63.89 1,226,901 -0.25(-0.39%)
Sep 26, 2023 64.81 65.06 63.83 64.14 1,363,897 -1.07(-1.63%)
Sep 25, 2023 65.41 65.53 65.20 65.21 1,126,502 -0.52(-0.80%)
Sep 22, 2023 65.25 66.05 65.11 65.73 1,277,021 +0.69(+1.06%)
Sep 21, 2023 66.64 66.66 65.03 65.04 1,378,310 -1.85(-2.77%)
Sep 20, 2023 66.55 67.58 66.55 66.89 1,283,973 +0.47(+0.70%)
Sep 19, 2023 66.95 67.41 65.76 66.43 3,684,679 -0.74(-1.10%)
Sep 18, 2023 66.19 67.29 66.10 67.17 3,664,156 +1.22(+1.85%)
Sep 15, 2023 66.03 66.69 65.75 65.94 1,706,603 -0.43(-0.65%)
Sep 14, 2023 65.02 66.72 64.83 66.38 1,283,816 +1.38(+2.13%)
Sep 13, 2023 64.51 65.49 64.50 64.99 843,054 +0.76(+1.18%)
Sep 12, 2023 63.90 64.74 63.65 64.23 985,206 -0.08(-0.12%)
Sep 11, 2023 65.19 65.29 63.75 64.31 1,537,778 -0.76(-1.17%)
Sep 08, 2023 64.84 65.55 64.83 65.07 818,488 +0.24(+0.37%)
Sep 07, 2023 64.37 64.96 64.06 64.83 1,287,858 +0.47(+0.73%)
Sep 06, 2023 65.72 65.92 64.07 64.36 1,673,288 -1.60(-2.42%)
Sep 05, 2023 67.31 67.48 65.69 65.95 1,211,960 -1.26(-1.87%)
Sep 01, 2023 67.86 68.04 66.93 67.21 948,024 +0.43(+0.65%)
Aug 31, 2023 66.65 67.68 66.57 66.78 1,250,607 +0.27(+0.40%)
Aug 30, 2023 65.99 66.92 65.99 66.51 789,180 +0.47(+0.71%)
Aug 29, 2023 64.94 66.06 64.93 66.04 1,283,220 +0.95(+1.46%)
Aug 28, 2023 65.30 65.81 64.97 65.09 1,563,221 -0.19(-0.29%)
Aug 25, 2023 65.93 66.00 65.24 65.28 1,379,553 -0.38(-0.57%)
Aug 24, 2023 66.82 66.83 65.64 65.66 1,193,836 -1.24(-1.85%)
Aug 23, 2023 66.43 67.23 66.35 66.90 977,442 +0.49(+0.74%)
Aug 22, 2023 67.01 67.27 66.33 66.41 1,071,424 -0.27(-0.40%)
Aug 21, 2023 66.46 66.89 66.18 66.68 1,760,732 +0.62(+0.95%)
Aug 18, 2023 66.70 66.83 65.85 66.05 1,483,752 -0.86(-1.28%)
Aug 17, 2023 67.99 68.27 66.87 66.91 3,349,383 -0.99(-1.46%)
Aug 16, 2023 68.05 68.41 67.68 67.90 1,313,974 -0.35(-0.51%)
Aug 15, 2023 69.37 69.59 68.19 68.24 1,134,276 -1.45(-2.08%)
Aug 14, 2023 70.00 70.15 69.47 69.69 857,308 -0.47(-0.67%)
Aug 11, 2023 70.32 70.39 69.98 70.17 984,249 -0.33(-0.46%)
Aug 10, 2023 70.60 71.42 70.27 70.49 894,091 +0.02(+0.03%)
Aug 09, 2023 71.97 71.97 69.68 70.47 1,669,339 -0.96(-1.35%)
Aug 08, 2023 71.92 73.75 71.20 71.43 2,651,878 -0.25(-0.35%)
Aug 07, 2023 70.87 71.79 70.87 71.68 1,278,983 +1.05(+1.48%)
Aug 04, 2023 70.20 71.39 70.06 70.64 1,018,327 +0.62(+0.88%)
Aug 03, 2023 70.98 71.18 69.62 70.02 1,322,324 -1.30(-1.82%)
Aug 02, 2023 72.13 72.40 71.20 71.32 1,125,727 -1.12(-1.54%)
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.