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 (%)
Aug 31, 2017 48.08 48.39 47.65 48.24 852,249 +0.46(+0.96%)
Aug 30, 2017 48.09 48.18 47.68 47.78 820,246 -0.22(-0.46%)
Aug 29, 2017 48.31 48.37 47.76 48.01 932,688 -0.48(-0.99%)
Aug 28, 2017 48.59 48.65 48.27 48.49 797,863 -0.02(-0.05%)
Aug 25, 2017 48.76 48.76 48.20 48.51 864,359 -0.17(-0.34%)
Aug 24, 2017 48.99 49.11 48.61 48.68 776,028 -0.14(-0.29%)
Aug 23, 2017 48.81 49.37 48.65 48.82 1,788,945 -0.28(-0.58%)
Aug 22, 2017 48.84 49.53 48.59 49.10 1,499,472 +1.15(+2.41%)
Aug 21, 2017 47.99 48.12 47.63 47.95 783,375 +0.07(+0.15%)
Aug 18, 2017 47.40 48.30 47.18 47.88 2,125,162 +0.59(+1.24%)
Aug 17, 2017 47.66 47.82 47.29 47.29 911,101 -0.42(-0.88%)
Aug 16, 2017 47.44 48.12 47.26 47.71 962,659 +0.46(+0.97%)
Aug 15, 2017 47.45 47.51 47.08 47.25 930,357 -0.21(-0.43%)
Aug 14, 2017 47.33 47.90 47.26 47.46 827,951 +0.31(+0.65%)
Aug 11, 2017 47.09 47.52 46.97 47.15 926,615 -0.04(-0.08%)
Aug 10, 2017 47.92 48.00 47.18 47.19 1,275,503 -0.79(-1.65%)
Aug 09, 2017 47.92 48.24 47.74 47.98 867,676 -0.39(-0.80%)
Aug 08, 2017 48.95 49.14 48.21 48.37 1,538,766 -0.77(-1.56%)
Aug 07, 2017 49.24 49.57 48.76 49.14 2,742,108 +0.04(+0.08%)
Aug 04, 2017 48.41 49.44 48.15 49.10 2,122,454 +1.12(+2.34%)
Aug 03, 2017 47.74 48.57 47.57 47.97 1,958,572 +0.79(+1.68%)
Aug 02, 2017 45.90 48.05 45.81 47.18 3,444,684 +0.35(+0.74%)
Aug 01, 2017 47.06 47.39 46.54 46.84 2,549,154 -0.26(-0.55%)
Jul 31, 2017 47.81 47.88 46.99 47.10 1,483,282 -0.55(-1.16%)
Jul 28, 2017 47.94 48.25 47.55 47.65 1,234,928 -0.70(-1.45%)
Jul 27, 2017 48.69 48.82 47.52 48.35 1,454,167 -0.25(-0.52%)
Jul 26, 2017 48.93 49.13 48.52 48.61 784,852 -0.22(-0.45%)
Jul 25, 2017 48.09 48.87 47.96 48.83 1,526,561 +0.82(+1.71%)
Jul 24, 2017 48.33 48.61 47.90 48.01 1,181,038 -0.53(-1.09%)
Jul 21, 2017 48.42 48.53 48.09 48.54 1,465,401 -0.11(-0.23%)
Jul 20, 2017 48.69 48.85 48.54 48.65 1,329,976 +0.00(+0.00%)
Jul 19, 2017 48.28 48.73 48.13 48.65 1,289,970 +0.51(+1.05%)
Jul 18, 2017 47.93 48.16 47.44 48.14 1,308,221 +0.21(+0.43%)
Jul 17, 2017 48.67 48.67 47.92 47.93 1,177,806 -0.71(-1.46%)
Jul 14, 2017 48.69 48.91 48.41 48.65 1,039,971 +0.02(+0.03%)
Jul 13, 2017 48.49 48.68 48.01 48.63 2,341,000 +0.35(+0.72%)
Jul 12, 2017 48.21 48.54 47.86 48.28 4,555,107 -0.80(-1.63%)
Jul 11, 2017 48.75 49.35 48.75 49.08 1,055,642 +0.08(+0.16%)
Jul 10, 2017 48.69 49.14 48.39 49.00 612,513 +0.47(+0.98%)
Jul 07, 2017 48.58 48.74 48.23 48.53 1,694,526 +0.09(+0.20%)
Jul 06, 2017 48.62 48.77 48.18 48.43 1,603,267 -0.66(-1.34%)
Jul 05, 2017 48.87 49.37 48.39 49.09 1,683,789 -0.43(-0.88%)
Jul 03, 2017 49.50 49.67 49.10 49.52 1,429,646 +0.09(+0.18%)
Jun 30, 2017 49.12 49.75 48.95 49.44 911,307 +0.55(+1.13%)
Jun 29, 2017 49.11 49.14 48.33 48.88 1,282,902 -0.51(-1.04%)
Jun 28, 2017 49.22 49.50 48.73 49.40 1,150,353 +0.58(+1.18%)
Jun 27, 2017 49.31 49.31 48.66 48.82 1,020,995 -0.54(-1.09%)
Jun 26, 2017 49.34 49.72 48.94 49.36 913,965 +0.23(+0.47%)
Jun 23, 2017 48.68 49.57 48.68 49.13 1,036,897 +0.17(+0.36%)
Jun 22, 2017 48.99 49.15 48.80 48.95 1,110,374 +0.06(+0.13%)
Jun 21, 2017 48.59 49.24 48.48 48.89 1,689,017 +0.13(+0.26%)
Jun 20, 2017 48.65 49.16 48.35 48.76 2,368,692 -0.17(-0.34%)
Jun 19, 2017 48.28 49.47 48.24 48.93 3,065,661 +0.83(+1.73%)
Jun 16, 2017 47.22 48.42 46.91 48.10 2,319,958 +1.03(+2.18%)
Jun 15, 2017 46.51 47.29 45.90 47.07 2,281,005 +0.25(+0.54%)
Jun 14, 2017 46.59 47.10 46.01 46.82 3,056,635 +1.43(+3.15%)
Jun 13, 2017 45.25 45.85 45.09 45.39 1,572,211 +0.31(+0.68%)
Jun 12, 2017 45.12 45.37 44.39 45.08 1,730,891 -0.32(-0.70%)
Jun 09, 2017 46.27 46.62 44.95 45.40 1,726,404 -0.84(-1.81%)
Jun 08, 2017 47.23 47.23 45.89 46.24 2,174,330 -0.97(-2.06%)
Jun 07, 2017 47.38 47.48 46.89 47.21 1,239,312 -0.21(-0.45%)
Jun 06, 2017 47.42 47.52 47.04 47.42 911,938 -0.19(-0.40%)
Jun 05, 2017 47.90 47.98 47.26 47.61 1,456,227 -0.51(-1.05%)
Jun 02, 2017 48.58 48.70 47.91 48.12 1,489,645 -0.32(-0.67%)
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.