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 (%)
Aug 31, 2016 36.46 37.31 36.46 37.19 1,203,911 +0.53(+1.45%)
Aug 30, 2016 37.08 37.14 36.50 36.66 551,659 -0.14(-0.38%)
Aug 29, 2016 36.89 36.99 36.66 36.80 628,722 +0.24(+0.66%)
Aug 26, 2016 37.03 37.28 36.47 36.56 960,009 -0.30(-0.80%)
Aug 25, 2016 37.07 37.10 36.70 36.85 741,197 -0.20(-0.55%)
Aug 24, 2016 37.18 37.26 37.02 37.06 631,621 -0.12(-0.34%)
Aug 23, 2016 37.42 37.55 37.13 37.18 529,441 -0.18(-0.48%)
Aug 22, 2016 37.14 37.44 37.11 37.36 659,256 +0.07(+0.19%)
Aug 19, 2016 37.53 37.53 37.14 37.29 687,017 -0.16(-0.42%)
Aug 18, 2016 37.36 37.80 37.36 37.45 477,813 +0.03(+0.08%)
Aug 17, 2016 36.88 37.56 36.78 37.42 739,696 +0.42(+1.14%)
Aug 16, 2016 37.24 37.24 36.89 36.99 902,195 -0.04(-0.11%)
Aug 15, 2016 37.13 37.17 36.99 37.03 843,181 +0.04(+0.11%)
Aug 12, 2016 37.11 37.23 36.89 36.99 622,254 +0.02(+0.04%)
Aug 11, 2016 37.09 37.37 36.92 36.98 1,071,449 +0.12(+0.32%)
Aug 10, 2016 37.29 37.42 36.74 36.86 785,290 -0.22(-0.59%)
Aug 09, 2016 36.48 37.32 36.48 37.08 1,012,979 +0.60(+1.65%)
Aug 08, 2016 36.55 36.59 36.32 36.48 1,215,839 +0.06(+0.17%)
Aug 05, 2016 36.02 36.96 35.85 36.42 2,125,889 +0.30(+0.82%)
Aug 04, 2016 34.70 36.24 34.16 36.12 3,119,058 +1.19(+3.39%)
Aug 03, 2016 34.68 35.25 34.51 34.94 1,775,333 +0.23(+0.65%)
Aug 02, 2016 34.98 35.28 34.41 34.71 1,259,566 -0.39(-1.11%)
Aug 01, 2016 34.87 35.15 34.65 35.10 633,961 +0.21(+0.60%)
Jul 29, 2016 34.73 35.01 34.59 34.89 906,453 +0.05(+0.13%)
Jul 28, 2016 34.19 34.89 34.07 34.84 1,244,972 +0.66(+1.92%)
Jul 27, 2016 34.46 34.46 33.92 34.19 1,128,440 -0.28(-0.81%)
Jul 26, 2016 34.73 34.78 34.32 34.47 1,512,361 -0.48(-1.36%)
Jul 25, 2016 35.14 35.19 34.69 34.94 935,489 -0.21(-0.60%)
Jul 22, 2016 34.69 35.30 34.69 35.15 1,028,300 +0.45(+1.30%)
Jul 21, 2016 34.68 34.91 34.46 34.70 976,470 -0.01(-0.02%)
Jul 20, 2016 34.13 35.04 33.88 34.71 2,276,075 +0.78(+2.30%)
Jul 19, 2016 33.60 34.00 33.47 33.93 1,340,627 +0.06(+0.18%)
Jul 18, 2016 32.91 33.92 32.91 33.87 2,755,446 +1.33(+4.07%)
Jul 15, 2016 32.71 32.92 32.31 32.54 1,648,435 -0.14(-0.43%)
Jul 14, 2016 32.85 33.14 32.65 32.68 988,361 +0.17(+0.53%)
Jul 13, 2016 32.27 32.67 32.13 32.51 1,811,420 +0.27(+0.82%)
Jul 12, 2016 32.60 32.90 32.10 32.24 2,531,163 -0.11(-0.34%)
Jul 11, 2016 32.44 32.67 32.30 32.35 1,533,286 +0.06(+0.19%)
Jul 08, 2016 32.65 32.70 32.25 32.29 1,152,607 -0.06(-0.19%)
Jul 07, 2016 32.74 32.97 32.14 32.35 1,268,888 -0.34(-1.05%)
Jul 06, 2016 31.98 32.87 31.85 32.70 1,201,979 +0.42(+1.31%)
Jul 05, 2016 32.56 32.80 32.14 32.28 700,048 -0.23(-0.70%)
Jul 01, 2016 32.39 32.50 32.50 32.50 638,985 +0.05(+0.17%)
Jun 30, 2016 32.25 32.53 31.75 32.45 1,488,829 +0.41(+1.27%)
Jun 29, 2016 31.78 32.33 31.71 32.04 2,289,412 +0.62(+1.96%)
Jun 28, 2016 31.30 31.84 31.28 31.43 2,114,627 +0.28(+0.90%)
Jun 27, 2016 31.39 31.67 30.64 31.14 3,388,946 -1.15(-3.55%)
Jun 24, 2016 32.36 33.24 32.17 32.29 2,282,916 -1.41(-4.19%)
Jun 23, 2016 33.38 33.80 33.21 33.70 727,111 +0.67(+2.03%)
Jun 22, 2016 33.73 33.73 33.02 33.03 587,752 -0.56(-1.67%)
Jun 21, 2016 34.16 34.23 33.32 33.59 1,492,260 -0.42(-1.24%)
Jun 20, 2016 33.93 34.34 33.85 34.02 1,838,700 +0.54(+1.61%)
Jun 17, 2016 33.08 33.51 32.82 33.48 945,704 +0.58(+1.75%)
Jun 16, 2016 32.95 32.97 32.17 32.90 1,293,665 -0.33(-0.99%)
Jun 15, 2016 33.33 33.51 33.18 33.23 820,677 -0.10(-0.30%)
Jun 14, 2016 32.85 33.45 32.66 33.33 1,077,497 +0.47(+1.42%)
Jun 13, 2016 32.70 33.20 32.60 32.86 758,743 -0.12(-0.35%)
Jun 10, 2016 32.82 33.17 32.78 32.98 875,460 -0.14(-0.42%)
Jun 09, 2016 32.44 33.13 32.42 33.12 1,031,341 +0.13(+0.40%)
Jun 08, 2016 33.23 33.48 32.95 32.99 675,463 -0.18(-0.54%)
Jun 07, 2016 32.32 33.31 32.32 33.16 1,120,231 +0.86(+2.66%)
Jun 06, 2016 32.36 32.55 32.09 32.31 1,028,278 -0.05(-0.17%)
Jun 03, 2016 32.43 32.58 32.14 32.36 931,939 -0.12(-0.38%)
Jun 02, 2016 32.16 32.49 31.98 32.49 894,968 +0.25(+0.77%)
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.