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

Restaurant Brands International (NY: QSR )

68.87 -0.43 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 18, 2024 69.21 69.67 68.75 68.87 782,049 -0.43(-0.62%)
Jun 17, 2024 68.79 69.58 68.69 69.30 1,044,030 +0.40(+0.58%)
Jun 14, 2024 68.85 69.35 68.26 68.90 1,177,397 -0.44(-0.63%)
Jun 13, 2024 68.89 69.65 68.77 69.34 919,648 +0.47(+0.68%)
Jun 12, 2024 69.32 69.68 68.53 68.87 1,281,610 +0.72(+1.06%)
Jun 11, 2024 67.34 68.25 66.96 68.15 1,185,182 +0.52(+0.77%)
Jun 10, 2024 68.71 68.75 67.51 67.63 1,221,555 -1.15(-1.67%)
Jun 07, 2024 70.05 70.90 68.51 68.78 2,686,238 -2.29(-3.22%)
Jun 06, 2024 70.52 71.16 69.80 71.07 1,921,766 +0.22(+0.31%)
Jun 05, 2024 70.11 71.05 70.03 70.85 1,446,436 +0.86(+1.23%)
Jun 04, 2024 69.90 70.16 69.45 69.99 1,484,465 -0.09(-0.13%)
Jun 03, 2024 68.27 70.31 68.27 70.08 2,247,180 +1.50(+2.19%)
May 31, 2024 67.37 68.66 66.83 68.58 2,797,980 +1.80(+2.70%)
May 30, 2024 66.59 66.91 65.87 66.78 1,398,304 +0.49(+0.74%)
May 29, 2024 66.75 67.10 66.14 66.29 1,491,884 -0.94(-1.40%)
May 28, 2024 67.80 68.18 67.12 67.23 1,250,221 -0.30(-0.44%)
May 24, 2024 67.43 68.22 67.38 67.53 1,312,421 +0.31(+0.46%)
May 23, 2024 68.55 68.64 66.97 67.22 2,248,916 -1.08(-1.58%)
May 22, 2024 68.95 69.23 68.10 68.30 1,851,883 -0.70(-1.01%)
May 21, 2024 69.94 70.19 68.90 69.00 1,854,913 -1.00(-1.43%)
May 20, 2024 70.89 70.89 69.86 70.00 1,094,667 -0.86(-1.21%)
May 17, 2024 71.60 71.72 70.27 70.86 1,730,101 -0.74(-1.03%)
May 16, 2024 71.00 71.61 70.80 71.60 2,415,212 +0.17(+0.24%)
May 15, 2024 72.00 72.49 71.14 71.43 2,297,874 -0.32(-0.45%)
May 14, 2024 72.00 72.69 71.74 71.75 1,965,938 -0.36(-0.50%)
May 13, 2024 73.38 73.64 71.77 72.11 2,267,732 -1.13(-1.54%)
May 10, 2024 73.77 74.83 71.70 73.24 3,821,462 -0.36(-0.49%)
May 09, 2024 73.14 73.99 73.08 73.60 991,695 +0.22(+0.30%)
May 08, 2024 73.85 74.16 73.08 73.38 2,095,168 -0.93(-1.25%)
May 07, 2024 75.22 75.37 74.10 74.31 1,655,341 -1.04(-1.38%)
May 06, 2024 76.00 76.48 74.69 75.35 2,601,672 -0.48(-0.63%)
May 03, 2024 75.09 75.87 74.47 75.83 1,447,447 +1.62(+2.18%)
May 02, 2024 73.68 74.88 72.95 74.21 1,650,434 +0.99(+1.35%)
May 01, 2024 75.37 75.44 72.54 73.22 2,288,436 -2.63(-3.47%)
Apr 30, 2024 75.00 77.24 73.86 75.85 3,251,200 +2.01(+2.72%)
Apr 29, 2024 74.14 74.39 73.45 73.84 2,578,317 +0.02(+0.03%)
Apr 26, 2024 73.09 74.23 72.86 73.82 1,306,254 +0.75(+1.03%)
Apr 25, 2024 72.90 73.57 72.34 73.07 1,208,660 -0.55(-0.75%)
Apr 24, 2024 74.07 74.39 73.11 73.62 959,002 -0.73(-0.98%)
Apr 23, 2024 73.62 74.60 73.45 74.35 1,155,839 +1.05(+1.43%)
Apr 22, 2024 71.80 73.87 71.46 73.30 1,936,686 +1.88(+2.63%)
Apr 19, 2024 71.57 71.73 71.14 71.42 962,624 +0.06(+0.08%)
Apr 18, 2024 71.00 71.56 70.68 71.36 2,061,897 +0.63(+0.89%)
Apr 17, 2024 71.23 71.40 70.68 70.73 1,388,115 -0.09(-0.13%)
Apr 16, 2024 70.06 71.08 69.42 70.82 1,646,424 +0.29(+0.41%)
Apr 15, 2024 71.51 71.80 70.21 70.53 1,423,510 -0.74(-1.04%)
Apr 12, 2024 71.55 71.59 70.81 71.27 1,079,913 -0.94(-1.30%)
Apr 11, 2024 73.22 73.24 71.49 72.21 1,425,211 -0.27(-0.37%)
Apr 10, 2024 73.13 73.22 71.88 72.48 2,436,974 -1.76(-2.37%)
Apr 09, 2024 74.60 74.85 73.73 74.24 1,687,378 -0.13(-0.17%)
Apr 08, 2024 74.55 74.94 73.96 74.37 1,183,391 -0.18(-0.24%)
Apr 05, 2024 74.53 75.05 73.76 74.55 1,379,974 -0.02(-0.03%)
Apr 04, 2024 76.89 77.64 74.52 74.57 1,724,356 -2.12(-2.76%)
Apr 03, 2024 77.72 78.00 76.46 76.69 2,077,438 -1.24(-1.59%)
Apr 02, 2024 78.13 78.40 77.24 77.93 863,048 -0.52(-0.66%)
Apr 01, 2024 79.26 79.28 77.84 78.45 1,399,370 -1.00(-1.26%)
Mar 28, 2024 79.04 79.66 79.66 79.45 831,960 +0.34(+0.43%)
Mar 27, 2024 78.98 79.28 78.45 79.11 1,261,760 +0.46(+0.58%)
Mar 26, 2024 78.95 79.31 78.44 78.65 863,914 -0.02(-0.03%)
Mar 25, 2024 79.30 79.59 78.60 78.67 837,091 -0.59(-0.74%)
Mar 22, 2024 80.49 80.49 79.18 79.26 783,706 -1.14(-1.42%)
Mar 21, 2024 80.88 81.27 80.39 80.40 924,169 -0.44(-0.54%)
Mar 20, 2024 80.50 81.03 79.94 80.84 2,724,166 +0.52(+0.65%)
Mar 19, 2024 80.24 80.45 79.78 80.32 2,935,047 +0.32(+0.40%)
Mar 18, 2024 78.96 80.08 78.68 80.00 2,053,659 +1.56(+1.99%)
Mar 15, 2024 80.51 80.97 78.08 78.44 1,624,174 -2.51(-3.10%)
Mar 14, 2024 81.70 81.97 80.13 80.96 1,842,973 -1.20(-1.46%)
Mar 13, 2024 81.26 82.69 81.09 82.16 1,603,418 +0.87(+1.07%)
Mar 12, 2024 79.94 81.51 79.94 81.28 1,231,600 +1.54(+1.93%)
Mar 11, 2024 79.02 79.93 78.71 79.74 761,858 +0.62(+0.78%)
Mar 08, 2024 79.93 80.32 78.98 79.13 1,665,365 -0.91(-1.14%)
Mar 07, 2024 81.33 81.33 79.59 80.04 1,597,718 -0.62(-0.76%)
Mar 06, 2024 79.08 80.72 78.83 80.66 2,587,607 +2.09(+2.67%)
Mar 05, 2024 77.53 79.03 77.17 78.56 1,144,569 +1.06(+1.37%)
Mar 04, 2024 76.97 77.69 76.82 77.50 869,578 +0.35(+0.45%)
Mar 01, 2024 77.09 77.44 76.09 77.15 912,962 +0.06(+0.08%)
Feb 29, 2024 76.18 77.36 76.01 77.09 1,590,578 +1.17(+1.54%)
Feb 28, 2024 74.96 76.01 74.77 75.92 852,859 +0.96(+1.28%)
Feb 27, 2024 75.89 75.89 74.52 74.96 982,609 -0.87(-1.15%)
Feb 26, 2024 75.53 76.01 75.07 75.83 1,147,861 +0.25(+0.33%)
Feb 23, 2024 74.97 75.75 74.46 75.58 1,138,614 +0.74(+0.99%)
Feb 22, 2024 75.26 75.56 74.64 74.84 2,338,528 -0.34(-0.45%)
Feb 21, 2024 75.64 75.79 74.88 75.18 932,797 -0.62(-0.81%)
Feb 20, 2024 76.56 77.02 75.47 75.79 1,486,607 -0.84(-1.10%)
Feb 16, 2024 75.39 77.14 75.35 76.64 1,608,577 +1.16(+1.54%)
Feb 15, 2024 76.24 77.40 74.26 75.47 3,185,055 -0.50(-0.65%)
Feb 14, 2024 74.63 76.47 74.33 75.97 2,268,839 +1.75(+2.35%)
Feb 13, 2024 75.38 75.95 72.65 74.22 4,700,588 -3.48(-4.48%)
Feb 12, 2024 76.77 78.28 76.77 77.71 1,803,386 +1.24(+1.62%)
Feb 09, 2024 76.73 76.73 76.09 76.47 1,023,124 -0.17(-0.22%)
Feb 08, 2024 76.34 76.83 75.47 76.64 1,548,350 +0.35(+0.46%)
Feb 07, 2024 75.92 76.94 75.73 76.29 1,600,970 +0.50(+0.65%)
Feb 06, 2024 76.61 76.68 75.16 75.79 2,568,673 -1.07(-1.39%)
Feb 05, 2024 78.17 78.54 76.77 76.86 1,702,641 -1.88(-2.38%)
Feb 02, 2024 78.23 79.00 77.71 78.74 834,763 -0.09(-0.11%)
Feb 01, 2024 77.57 78.94 77.54 78.83 835,430 +1.31(+1.69%)
Jan 31, 2024 78.73 79.37 77.26 77.52 1,232,165 -0.61(-0.78%)
Jan 30, 2024 78.43 78.48 77.59 78.13 1,270,961 -0.04(-0.05%)
Jan 29, 2024 76.31 78.21 75.92 78.17 900,651 +1.84(+2.41%)
Jan 26, 2024 76.41 76.65 76.18 76.33 971,564 +0.04(+0.05%)
Jan 25, 2024 75.80 76.43 75.72 76.29 747,581 +0.69(+0.91%)
Jan 24, 2024 75.97 76.11 75.36 75.60 1,061,645 +0.09(+0.12%)
Jan 23, 2024 74.90 75.52 74.74 75.51 1,538,041 +0.49(+0.65%)
Jan 22, 2024 76.34 76.44 74.94 75.03 2,005,790 -1.30(-1.70%)
Jan 19, 2024 76.35 76.49 75.50 76.33 1,094,197 +0.14(+0.18%)
Jan 18, 2024 75.67 76.73 75.57 76.19 1,242,516 +0.92(+1.23%)
Jan 17, 2024 75.27 75.81 74.84 75.27 1,683,861 -0.02(-0.03%)
Jan 16, 2024 76.70 76.99 74.66 75.29 1,941,909 -2.60(-3.34%)
Jan 12, 2024 77.92 78.20 77.52 77.89 845,571 +0.26(+0.33%)
Jan 11, 2024 78.08 78.37 76.71 77.63 931,180 -0.44(-0.56%)
Jan 10, 2024 77.56 78.88 77.44 78.07 1,598,662 +0.71(+0.92%)
Jan 09, 2024 76.71 77.51 76.57 77.35 814,983 -0.25(-0.32%)
Jan 08, 2024 76.06 77.68 75.86 77.60 964,771 +1.72(+2.26%)
Jan 05, 2024 75.65 76.49 75.52 75.88 1,466,758 +0.10(+0.13%)
Jan 04, 2024 76.02 76.26 75.22 75.78 1,431,946 -0.07(-0.09%)
Jan 03, 2024 76.49 76.96 75.83 75.85 806,677 -0.46(-0.60%)
Jan 02, 2024 76.82 77.60 76.18 76.31 810,925 -1.26(-1.63%)
Dec 29, 2023 77.30 77.81 77.30 77.57 727,587 +0.04(+0.05%)
Dec 28, 2023 77.47 77.86 77.32 77.53 648,282 -0.14(-0.18%)
Dec 27, 2023 77.39 77.94 77.11 77.67 1,002,090 +0.29(+0.37%)
Dec 26, 2023 76.83 77.48 76.69 77.38 770,797 +0.52(+0.67%)
Dec 22, 2023 75.90 77.02 75.84 76.86 761,718 +1.07(+1.41%)
Dec 21, 2023 74.36 75.99 74.20 75.79 1,203,712 +1.59(+2.14%)
Dec 20, 2023 76.13 76.16 74.10 74.20 3,568,156 -1.59(-2.10%)
Dec 19, 2023 74.60 75.81 74.60 75.79 3,596,099 +1.56(+2.10%)
Dec 18, 2023 73.33 74.41 72.90 74.24 994,421 +1.58(+2.17%)
Dec 15, 2023 73.14 73.40 72.08 72.66 946,625 -0.40(-0.55%)
Dec 14, 2023 73.69 73.73 72.57 73.06 1,160,682 -0.36(-0.50%)
Dec 13, 2023 72.49 73.43 72.16 73.43 850,483 +0.89(+1.22%)
Dec 12, 2023 71.38 72.54 70.97 72.54 1,149,458 +1.27(+1.78%)
Dec 11, 2023 71.15 71.31 70.50 71.27 1,491,290 +0.38(+0.54%)
Dec 08, 2023 71.80 72.15 70.78 70.88 908,921 -0.81(-1.13%)
Dec 07, 2023 72.41 72.41 71.46 71.69 844,535 -0.61(-0.85%)
Dec 06, 2023 72.28 72.95 72.16 72.30 983,093 +0.34(+0.47%)
Dec 05, 2023 72.00 72.37 71.47 71.97 776,045 -0.20(-0.27%)
Dec 04, 2023 71.28 72.46 71.24 72.17 1,559,629 +0.60(+0.84%)
Dec 01, 2023 70.17 71.70 70.14 71.56 1,136,865 +1.50(+2.14%)
Nov 30, 2023 69.87 70.35 68.76 70.07 1,464,974 +1.40(+2.04%)
Nov 29, 2023 69.23 69.28 68.29 68.67 991,161 -0.54(-0.78%)
Nov 28, 2023 69.44 69.58 68.93 69.21 1,097,168 -0.15(-0.21%)
Nov 27, 2023 68.15 69.60 68.04 69.36 1,471,348 +0.98(+1.43%)
Nov 24, 2023 68.90 69.70 67.73 68.38 1,018,340 -0.99(-1.42%)
Nov 22, 2023 69.63 69.84 69.09 69.37 721,526 +0.17(+0.24%)
Nov 21, 2023 70.27 70.48 68.64 69.20 1,249,792 -0.82(-1.17%)
Nov 20, 2023 69.84 70.11 69.34 70.02 1,035,242 -0.09(-0.13%)
Nov 17, 2023 70.31 70.43 69.86 70.11 812,133 +0.31(+0.44%)
Nov 16, 2023 69.27 70.01 68.90 69.80 1,358,028 +0.41(+0.60%)
Nov 15, 2023 69.33 69.54 68.73 69.39 1,026,261 +0.20(+0.29%)
Nov 14, 2023 68.08 69.42 68.08 69.19 1,306,107 +1.59(+2.35%)
Nov 13, 2023 67.74 68.20 67.34 67.60 1,055,736 -0.16(-0.23%)
Nov 10, 2023 67.50 67.81 66.70 67.76 1,064,602 +0.14(+0.20%)
Nov 09, 2023 67.49 68.04 67.08 67.62 1,468,783 +0.42(+0.63%)
Nov 08, 2023 67.77 67.82 66.65 67.20 1,826,459 -0.21(-0.31%)
Nov 07, 2023 66.07 67.46 65.94 67.40 1,433,283 +1.35(+2.04%)
Nov 06, 2023 66.72 66.72 64.81 66.05 2,303,748 -0.78(-1.17%)
Nov 03, 2023 65.50 67.54 64.58 66.83 3,587,873 -1.27(-1.87%)
Nov 02, 2023 67.12 68.42 66.80 68.10 2,601,495 +2.00(+3.03%)
Nov 01, 2023 66.11 66.87 65.66 66.10 2,968,563 -0.14(-0.21%)
Oct 31, 2023 65.62 66.78 65.48 66.24 1,805,346 +0.77(+1.17%)
Oct 30, 2023 65.69 66.14 64.52 65.47 1,616,427 +0.53(+0.82%)
Oct 27, 2023 65.49 65.79 64.04 64.94 1,878,835 -0.55(-0.84%)
Oct 26, 2023 66.35 66.69 65.44 65.49 2,422,088 -0.83(-1.25%)
Oct 25, 2023 65.98 67.19 65.98 66.32 1,586,074 +0.27(+0.40%)
Oct 24, 2023 65.20 66.38 64.82 66.05 1,545,041 +1.33(+2.06%)
Oct 23, 2023 64.31 65.69 63.98 64.72 1,719,799 +0.18(+0.27%)
Oct 20, 2023 64.97 66.11 64.53 64.55 3,377,580 -0.49(-0.76%)
Oct 19, 2023 63.83 65.30 63.43 65.04 2,749,394 +1.65(+2.60%)
Oct 18, 2023 63.21 63.74 62.69 63.39 2,010,830 +0.07(+0.11%)
Oct 17, 2023 62.17 63.68 61.87 63.32 1,840,678 +0.85(+1.36%)
Oct 16, 2023 61.95 62.53 61.75 62.48 1,543,382 +0.70(+1.13%)
Oct 13, 2023 61.82 62.16 61.33 61.78 1,405,970 -0.22(-0.35%)
Oct 12, 2023 63.63 63.84 61.67 61.99 1,826,976 -1.60(-2.51%)
Oct 11, 2023 63.07 63.67 62.91 63.59 1,815,936 +0.65(+1.03%)
Oct 10, 2023 62.36 63.64 62.01 62.94 1,740,803 +1.04(+1.67%)
Oct 09, 2023 61.35 62.20 61.03 61.90 1,575,113 -0.18(-0.29%)
Oct 06, 2023 63.22 63.62 60.89 62.08 3,463,272 -1.34(-2.11%)
Oct 05, 2023 63.20 64.00 62.99 63.42 1,437,881 +0.27(+0.42%)
Oct 04, 2023 63.01 63.55 62.62 63.16 1,349,066 +0.39(+0.63%)
Oct 03, 2023 63.50 63.92 62.20 62.76 2,263,699 -1.33(-2.08%)
Oct 02, 2023 65.38 65.70 63.98 64.09 2,438,053 -1.58(-2.40%)
Sep 29, 2023 67.11 67.37 65.61 65.67 1,795,513 -0.11(-0.16%)
Sep 28, 2023 64.96 65.92 64.28 65.78 1,264,973 +0.80(+1.23%)
Sep 27, 2023 65.29 65.59 64.23 64.98 1,206,327 -0.26(-0.39%)
Sep 26, 2023 65.92 66.17 64.92 65.24 1,341,027 -1.08(-1.63%)
Sep 25, 2023 66.53 66.65 66.31 66.32 1,107,611 -0.53(-0.80%)
Sep 22, 2023 66.36 67.18 66.22 66.85 1,255,607 +0.70(+1.06%)
Sep 21, 2023 67.78 67.80 66.14 66.15 1,355,198 -1.88(-2.77%)
Sep 20, 2023 67.69 68.73 67.68 68.03 1,262,442 +0.47(+0.70%)
Sep 19, 2023 68.09 68.60 66.88 67.56 3,622,891 -0.75(-1.10%)
Sep 18, 2023 67.32 68.44 67.23 68.31 3,602,712 +1.24(+1.85%)
Sep 15, 2023 67.16 67.83 66.87 67.07 1,677,985 -0.44(-0.65%)
Sep 14, 2023 66.13 67.86 65.93 67.51 1,262,288 +1.41(+2.13%)
Sep 13, 2023 65.61 66.61 65.60 66.10 828,917 +0.77(+1.18%)
Sep 12, 2023 64.99 65.85 64.73 65.33 968,685 -0.08(-0.12%)
Sep 11, 2023 66.31 66.40 64.84 65.41 1,511,991 -0.77(-1.17%)
Sep 08, 2023 65.94 66.67 65.93 66.18 804,763 +0.24(+0.37%)
Sep 07, 2023 65.47 66.07 65.15 65.93 1,266,262 +0.48(+0.73%)
Sep 06, 2023 66.84 67.04 65.17 65.46 1,645,229 -1.62(-2.42%)
Sep 05, 2023 68.46 68.63 66.81 67.08 1,191,637 -1.28(-1.87%)
Sep 01, 2023 69.02 69.20 68.08 68.36 932,127 +0.44(+0.65%)
Aug 31, 2023 67.78 68.84 67.70 67.92 1,229,636 +0.27(+0.40%)
Aug 30, 2023 67.12 68.06 67.12 67.65 775,947 +0.48(+0.71%)
Aug 29, 2023 66.05 67.19 66.03 67.17 1,261,702 +0.97(+1.46%)
Aug 28, 2023 66.41 66.93 66.08 66.20 1,537,008 -0.20(-0.29%)
Aug 25, 2023 67.05 67.13 66.36 66.39 1,356,419 -0.38(-0.57%)
Aug 24, 2023 67.96 67.97 66.76 66.78 1,173,817 -1.26(-1.85%)
Aug 23, 2023 67.56 68.38 67.48 68.04 961,051 +0.50(+0.74%)
Aug 22, 2023 68.15 68.42 67.46 67.54 1,053,457 -0.27(-0.40%)
Aug 21, 2023 67.60 68.04 67.31 67.81 1,731,207 +0.64(+0.95%)
Aug 18, 2023 67.84 67.97 66.97 67.18 1,458,872 -0.87(-1.28%)
Aug 17, 2023 69.15 69.44 68.01 68.05 3,293,217 -1.01(-1.46%)
Aug 16, 2023 69.21 69.58 68.83 69.05 1,291,941 -0.35(-0.51%)
Aug 15, 2023 70.55 70.78 69.36 69.41 1,115,256 -1.48(-2.08%)
Aug 14, 2023 71.20 71.34 70.66 70.88 842,932 -0.48(-0.67%)
Aug 11, 2023 71.52 71.59 71.17 71.36 967,745 -0.33(-0.46%)
Aug 10, 2023 71.80 72.63 71.47 71.69 879,099 +0.02(+0.03%)
Aug 09, 2023 73.20 73.20 70.86 71.68 1,641,346 -0.98(-1.35%)
Aug 08, 2023 73.14 75.01 72.42 72.65 2,607,409 -0.25(-0.35%)
Aug 07, 2023 72.08 73.02 72.08 72.91 1,257,536 +1.07(+1.48%)
Aug 04, 2023 71.40 72.60 71.25 71.84 1,001,251 +0.63(+0.88%)
Aug 03, 2023 72.19 72.40 70.80 71.22 1,300,151 -1.32(-1.82%)
Aug 02, 2023 73.36 73.63 72.42 72.54 1,106,850 -1.13(-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.