Skip to main content

Restaurant Brands International (NY: QSR )

69.39 -0.80 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 67.45 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%)
Aug 01, 2023 72.98 73.40 72.17 72.43 966,309 -1.18(-1.61%)
Jul 31, 2023 73.95 74.15 73.49 73.62 663,524 -0.34(-0.46%)
Jul 28, 2023 74.01 74.43 73.63 73.95 404,612 +0.21(+0.29%)
Jul 27, 2023 74.11 74.49 73.65 73.74 807,524 -0.20(-0.27%)
Jul 26, 2023 73.37 74.16 72.77 73.94 829,761 +0.39(+0.54%)
Jul 25, 2023 73.66 73.90 73.17 73.55 793,593 -0.31(-0.42%)
Jul 24, 2023 74.75 74.96 73.68 73.86 916,541 -0.83(-1.11%)
Jul 21, 2023 74.91 75.05 74.33 74.69 1,161,283 +0.21(+0.28%)
Jul 20, 2023 74.33 74.66 73.77 74.47 794,768 -0.07(-0.09%)
Jul 19, 2023 75.08 75.29 74.11 74.54 675,896 -0.25(-0.33%)
Jul 18, 2023 74.43 74.82 73.96 74.79 900,450 +0.50(+0.67%)
Jul 17, 2023 74.54 75.07 74.20 74.29 719,116 -0.03(-0.04%)
Jul 14, 2023 73.97 74.57 73.83 74.32 762,531 +0.75(+1.02%)
Jul 13, 2023 73.25 73.71 72.73 73.57 692,563 +0.51(+0.70%)
Jul 12, 2023 73.05 73.47 72.71 73.06 663,036 +0.51(+0.70%)
Jul 11, 2023 72.53 72.87 71.51 72.55 1,000,025 -0.12(-0.17%)
Jul 10, 2023 72.82 73.18 72.57 72.68 736,977 +0.12(+0.16%)
Jul 07, 2023 72.54 73.04 72.39 72.56 927,753 -0.12(-0.16%)
Jul 06, 2023 73.63 73.76 72.38 72.68 1,019,632 -1.38(-1.86%)
Jul 05, 2023 74.02 74.45 73.43 74.05 923,578 -0.24(-0.32%)
Jul 03, 2023 74.26 74.69 73.92 74.29 301,874 -0.25(-0.34%)
Jun 30, 2023 74.08 74.85 74.08 74.54 902,454 +0.54(+0.73%)
Jun 29, 2023 73.16 74.06 72.93 74.00 798,026 +0.90(+1.24%)
Jun 28, 2023 73.02 73.39 72.58 73.10 836,022 +0.24(+0.33%)
Jun 27, 2023 73.09 73.24 71.94 72.86 1,224,745 +0.41(+0.57%)
Jun 26, 2023 72.33 72.70 72.07 72.44 861,327 -0.01(-0.01%)
Jun 23, 2023 72.72 72.84 72.26 72.45 1,234,114 -0.28(-0.38%)
Jun 22, 2023 73.17 73.32 72.45 72.73 1,745,172 -0.41(-0.57%)
Jun 21, 2023 72.70 73.21 72.04 73.15 3,484,627 +0.48(+0.66%)
Jun 20, 2023 72.59 73.12 72.41 72.67 3,183,719 -0.30(-0.41%)
Jun 16, 2023 73.25 73.95 72.90 72.96 767,722 -0.07(-0.09%)
Jun 15, 2023 73.20 73.03 1,422,616 +3.84(+5.55%)
May 08, 2023 68.35 69.49 68.21 69.19 991,412 +0.86(+1.26%)
May 05, 2023 67.69 68.50 67.07 68.33 1,133,068 +0.75(+1.12%)
May 04, 2023 67.97 68.60 66.81 67.58 1,399,097 -0.94(-1.37%)
May 03, 2023 69.26 69.92 67.59 68.51 1,908,215 -0.35(-0.51%)
May 02, 2023 68.45 69.66 66.76 68.87 2,849,822 +1.47(+2.18%)
May 01, 2023 66.87 67.79 66.87 67.40 1,650,824 +0.45(+0.67%)
Apr 28, 2023 66.17 67.00 66.07 66.95 733,151 +0.49(+0.73%)
Apr 27, 2023 66.11 66.50 65.79 66.46 667,581 +0.66(+1.00%)
Apr 26, 2023 65.62 66.47 64.45 65.80 726,556 -0.02(-0.03%)
Apr 25, 2023 66.48 66.68 65.71 65.82 1,023,709 -0.73(-1.10%)
Apr 24, 2023 66.41 66.79 66.34 66.56 1,002,154 +0.20(+0.30%)
Apr 21, 2023 66.19 66.78 65.79 66.36 836,620 +0.45(+0.68%)
Apr 20, 2023 65.17 66.32 65.17 65.91 767,128 +0.62(+0.95%)
Apr 19, 2023 65.74 65.86 65.24 65.29 943,157 -0.42(-0.64%)
Apr 18, 2023 65.28 65.77 65.15 65.71 1,262,084 +0.69(+1.06%)
Apr 17, 2023 64.65 65.15 64.49 65.02 842,393 +0.58(+0.90%)
Apr 14, 2023 63.97 64.89 63.94 64.44 902,360 +0.37(+0.58%)
Apr 13, 2023 63.75 64.11 63.61 64.06 630,554 +0.53(+0.83%)
Apr 12, 2023 64.08 64.32 63.51 63.54 609,693 -0.39(-0.61%)
Apr 11, 2023 63.41 64.00 63.30 63.93 619,231 +0.62(+0.98%)
Apr 10, 2023 62.67 63.82 62.67 63.31 766,157 +0.30(+0.47%)
Apr 06, 2023 63.13 63.23 62.64 63.01 694,472 +0.02(+0.03%)
Apr 05, 2023 63.11 63.61 62.90 63.00 1,026,980 -0.20(-0.32%)
Apr 04, 2023 63.97 64.32 63.02 63.20 1,438,748 -1.21(-1.88%)
Apr 03, 2023 64.32 64.45 63.99 64.41 1,510,917 +0.31(+0.49%)
Mar 31, 2023 63.22 64.77 63.03 64.09 2,564,013 +1.83(+2.94%)
Mar 30, 2023 61.76 62.29 61.48 62.26 890,708 +0.50(+0.80%)
Mar 29, 2023 61.90 62.25 61.62 61.76 1,181,335 +0.11(+0.19%)
Mar 28, 2023 60.48 61.74 60.48 61.65 1,324,394 +1.30(+2.15%)
Mar 27, 2023 60.00 60.48 59.52 60.35 1,159,650 +0.87(+1.46%)
Mar 24, 2023 59.56 59.89 59.24 59.48 1,109,745 -0.20(-0.34%)
Mar 23, 2023 59.52 60.44 59.21 59.68 952,823 +0.18(+0.30%)
Mar 22, 2023 59.09 60.32 59.08 59.50 1,239,805 +0.41(+0.69%)
Mar 21, 2023 59.23 59.62 58.86 59.09 3,603,883 -0.05(-0.08%)
Mar 20, 2023 57.91 59.16 57.85 59.14 4,186,888 +1.49(+2.59%)
Mar 17, 2023 58.48 58.48 57.29 57.64 1,528,414 -0.92(-1.57%)
Mar 16, 2023 58.14 58.69 57.45 58.56 1,336,886 +0.15(+0.26%)
Mar 15, 2023 57.35 58.45 56.76 58.41 2,110,931 +0.54(+0.93%)
Mar 14, 2023 57.64 58.09 57.09 57.87 1,647,758 +0.59(+1.02%)
Mar 13, 2023 57.01 58.58 57.01 57.28 1,740,344 +0.01(+0.02%)
Mar 10, 2023 58.01 58.25 57.12 57.27 2,365,701 -0.46(-0.80%)
Mar 09, 2023 59.32 59.34 57.63 57.74 1,497,321 -1.49(-2.52%)
Mar 08, 2023 59.47 59.56 58.61 59.23 1,426,035 -0.33(-0.56%)
Mar 07, 2023 60.97 61.17 59.41 59.56 1,546,979 -1.46(-2.39%)
Mar 06, 2023 60.68 61.19 60.46 61.02 897,091 +0.39(+0.64%)
Mar 03, 2023 60.64 60.80 60.22 60.63 2,030,183 +0.12(+0.20%)
Mar 02, 2023 60.27 60.87 60.08 60.51 1,301,133 +0.11(+0.19%)
Mar 01, 2023 61.13 61.31 60.33 60.40 1,633,531 -0.62(-1.02%)
Feb 28, 2023 61.36 61.65 60.75 61.02 2,592,502 -0.77(-1.24%)
Feb 27, 2023 61.98 62.24 61.61 61.79 1,904,126 +0.19(+0.31%)
Feb 24, 2023 61.71 61.80 61.07 61.60 1,453,497 -0.58(-0.93%)
Feb 23, 2023 63.63 63.85 61.71 62.18 3,610,587 -1.46(-2.29%)
Feb 22, 2023 64.34 64.36 63.30 63.63 1,700,268 -0.47(-0.74%)
Feb 21, 2023 63.33 64.17 63.27 64.11 1,205,489 +0.22(+0.34%)
Feb 17, 2023 62.91 63.92 62.66 63.89 1,151,237 +0.97(+1.53%)
Feb 16, 2023 62.65 62.93 62.10 62.92 1,652,603 +0.39(+0.62%)
Feb 15, 2023 62.78 63.15 62.16 62.54 1,547,411 -0.49(-0.78%)
Feb 14, 2023 60.98 63.20 60.52 63.03 5,480,400 -1.77(-2.73%)
Feb 13, 2023 64.02 65.19 63.89 64.80 1,658,827 +0.81(+1.27%)
Feb 10, 2023 63.67 64.14 63.38 63.98 1,385,880 +0.27(+0.43%)
Feb 09, 2023 64.27 64.76 63.58 63.71 1,130,952 -0.05(-0.07%)
Feb 08, 2023 64.19 64.47 63.47 63.76 911,689 -0.71(-1.10%)
Feb 07, 2023 64.28 64.56 63.61 64.47 853,341 +0.09(+0.13%)
Feb 06, 2023 64.01 64.48 63.65 64.38 854,840 +0.37(+0.58%)
Feb 03, 2023 63.63 64.02 63.13 64.01 1,064,221 +0.09(+0.15%)
Feb 02, 2023 63.53 63.93 63.23 63.92 1,473,485 +0.47(+0.75%)
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.