Skip to main content

Restaurant Brands International (NY: QSR )

69.61 -0.32 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 53.80 53.80 53.80 1,235,788 -0.63(-1.16%)
Dec 30, 2020 53.67 54.56 53.51 54.43 1,235,788 +0.91(+1.69%)
Dec 29, 2020 53.45 54.10 52.91 53.53 1,256,785 +0.21(+0.40%)
Dec 28, 2020 54.00 54.09 53.25 53.32 833,795 -0.13(-0.25%)
Dec 24, 2020 53.68 53.69 53.18 53.45 304,301 -0.08(-0.15%)
Dec 23, 2020 53.47 53.84 53.18 53.53 1,055,352 +0.17(+0.31%)
Dec 22, 2020 53.81 54.06 53.03 53.36 1,310,562 -0.84(-1.54%)
Dec 21, 2020 53.12 54.29 52.52 54.20 1,284,748 -0.34(-0.63%)
Dec 18, 2020 54.35 54.72 53.59 54.54 3,454,770 +0.30(+0.55%)
Dec 17, 2020 55.10 55.10 53.25 54.24 2,738,585 +0.11(+0.21%)
Dec 16, 2020 54.76 55.12 54.03 54.13 3,773,964 -0.62(-1.13%)
Dec 15, 2020 53.73 54.76 53.26 54.75 1,775,229 +1.24(+2.32%)
Dec 14, 2020 53.52 54.55 53.47 53.51 1,774,570 +0.64(+1.21%)
Dec 11, 2020 53.50 53.72 52.69 52.87 968,489 -0.93(-1.74%)
Dec 10, 2020 53.15 53.89 52.84 53.80 1,129,731 +0.27(+0.51%)
Dec 09, 2020 52.52 53.71 52.31 53.53 1,690,845 +1.15(+2.20%)
Dec 08, 2020 52.36 52.57 51.66 52.38 951,701 +0.02(+0.03%)
Dec 07, 2020 52.72 53.11 51.97 52.36 1,310,546 -0.45(-0.86%)
Dec 04, 2020 51.80 52.87 51.60 52.82 1,826,556 +1.47(+2.86%)
Dec 03, 2020 50.93 51.60 50.56 51.35 1,592,282 +0.55(+1.08%)
Dec 02, 2020 50.04 50.85 49.72 50.80 1,470,733 +0.72(+1.43%)
Dec 01, 2020 50.02 50.34 49.09 50.08 2,218,224 +0.36(+0.72%)
Nov 30, 2020 50.63 50.88 49.62 49.73 2,637,909 -1.32(-2.58%)
Nov 27, 2020 51.77 52.01 50.87 51.04 1,057,148 -0.71(-1.37%)
Nov 25, 2020 52.21 52.26 51.25 51.75 1,056,690 -0.71(-1.35%)
Nov 24, 2020 52.08 52.97 52.00 52.46 2,011,285 +0.82(+1.59%)
Nov 23, 2020 52.01 52.28 50.97 51.64 2,001,103 +0.15(+0.29%)
Nov 20, 2020 52.04 52.20 51.46 51.49 2,057,138 -0.46(-0.89%)
Nov 19, 2020 51.30 52.01 51.08 51.95 1,623,995 +0.45(+0.86%)
Nov 18, 2020 51.94 52.07 51.35 51.51 1,346,877 -0.41(-0.79%)
Nov 17, 2020 52.35 52.53 51.21 51.92 3,036,538 -0.39(-0.75%)
Nov 16, 2020 51.46 52.38 51.03 52.31 2,496,502 +1.58(+3.11%)
Nov 13, 2020 50.08 50.98 49.76 50.73 1,338,703 +1.14(+2.31%)
Nov 12, 2020 49.89 50.30 49.05 49.59 1,880,447 -0.53(-1.06%)
Nov 11, 2020 51.17 51.17 49.94 50.12 2,130,100 -0.89(-1.75%)
Nov 10, 2020 50.70 51.23 50.14 51.01 1,978,856 +0.31(+0.60%)
Nov 09, 2020 50.41 52.60 49.73 50.70 4,624,423 +3.72(+7.92%)
Nov 06, 2020 47.30 47.36 46.51 46.99 1,912,352 -0.20(-0.43%)
Nov 05, 2020 47.91 47.91 46.67 47.19 2,162,437 +0.12(+0.26%)
Nov 04, 2020 47.17 47.66 46.58 47.06 2,351,303 -0.08(-0.17%)
Nov 03, 2020 45.41 47.31 45.41 47.14 1,944,972 +1.96(+4.33%)
Nov 02, 2020 45.78 45.98 44.63 45.19 2,440,356 -0.21(-0.46%)
Oct 30, 2020 45.87 46.36 45.09 45.40 2,436,745 -0.89(-1.92%)
Oct 29, 2020 45.76 46.81 45.59 46.29 2,427,246 +0.28(+0.61%)
Oct 28, 2020 45.68 46.16 44.66 46.01 3,356,272 -0.62(-1.33%)
Oct 27, 2020 48.02 48.51 46.37 46.63 4,071,149 -1.75(-3.61%)
Oct 26, 2020 49.24 49.24 47.72 48.37 2,758,657 -1.20(-2.41%)
Oct 23, 2020 50.18 50.20 48.99 49.57 1,327,936 -0.26(-0.53%)
Oct 22, 2020 49.22 50.02 48.94 49.83 1,445,812 +0.55(+1.12%)
Oct 21, 2020 49.33 49.53 48.71 49.28 1,251,416 -0.21(-0.42%)
Oct 20, 2020 49.47 49.87 49.05 49.49 1,738,739 +0.39(+0.80%)
Oct 19, 2020 50.39 50.63 48.97 49.10 1,753,949 -1.08(-2.16%)
Oct 16, 2020 51.54 51.73 50.13 50.18 1,788,756 -1.06(-2.06%)
Oct 15, 2020 51.10 51.32 50.32 51.24 1,738,331 -0.67(-1.29%)
Oct 14, 2020 51.68 52.88 51.38 51.91 2,719,221 +0.36(+0.69%)
Oct 13, 2020 51.77 51.87 51.11 51.55 1,034,226 -0.35(-0.67%)
Oct 12, 2020 52.28 52.35 51.64 51.90 711,419 -0.13(-0.25%)
Oct 09, 2020 52.56 52.74 51.99 52.03 837,906 -0.31(-0.60%)
Oct 08, 2020 51.26 52.52 50.81 52.35 1,483,229 +1.62(+3.20%)
Oct 07, 2020 50.72 50.96 50.32 50.72 817,555 +0.47(+0.94%)
Oct 06, 2020 50.63 51.48 50.06 50.25 1,235,488 -0.18(-0.36%)
Oct 05, 2020 50.56 50.73 50.03 50.43 1,302,675 +0.36(+0.71%)
Oct 02, 2020 49.18 50.12 49.18 50.08 2,030,564 -0.34(-0.68%)
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.