Restaurant Brands International (NY: QSR )

67.53 +0.31 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.