Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 63.23 63.73 62.68 63.44 915,475 +0.11(+0.18%)
Jan 31, 2023 62.88 63.34 62.35 63.33 1,116,136 +0.32(+0.51%)
Jan 30, 2023 63.12 63.55 62.72 63.01 566,715 -0.38(-0.60%)
Jan 27, 2023 63.91 63.91 63.19 63.39 631,541 -0.39(-0.61%)
Jan 26, 2023 64.63 64.96 62.97 63.78 926,557 -0.44(-0.68%)
Jan 25, 2023 63.73 64.66 63.55 64.21 981,670 +0.10(+0.16%)
Jan 24, 2023 63.54 64.15 62.46 64.11 963,709 +0.81(+1.29%)
Jan 23, 2023 63.32 63.40 62.90 63.29 1,115,876 +0.02(+0.03%)
Jan 20, 2023 62.95 63.52 62.69 63.27 1,555,839 +1.21(+1.95%)
Jan 19, 2023 61.64 62.34 61.45 62.06 1,590,639 +0.56(+0.91%)
Jan 18, 2023 63.08 63.11 60.79 61.50 2,367,829 -1.25(-1.99%)
Jan 17, 2023 62.70 63.60 62.70 62.75 1,323,966 -0.03(-0.05%)
Jan 13, 2023 61.81 62.83 61.81 62.78 1,021,883 +0.63(+1.02%)
Jan 12, 2023 62.35 62.40 61.76 62.15 904,048 -0.19(-0.30%)
Jan 11, 2023 62.46 62.82 61.77 62.34 1,051,582 -0.08(-0.12%)
Jan 10, 2023 61.71 62.45 61.61 62.41 847,361 +0.37(+0.59%)
Jan 09, 2023 61.95 62.61 61.54 62.04 1,076,864 -0.09(-0.14%)
Jan 06, 2023 61.04 62.26 61.01 62.13 1,102,008 +1.20(+1.97%)
Jan 05, 2023 61.38 61.67 60.80 60.93 1,192,256 -0.51(-0.83%)
Jan 04, 2023 61.34 62.16 61.21 61.44 1,251,404 +0.41(+0.67%)
Jan 03, 2023 61.49 61.49 60.39 61.03 991,892 -0.16(-0.26%)
Dec 30, 2022 61.27 61.49 60.74 61.19 803,155 -0.30(-0.49%)
Dec 29, 2022 61.42 61.88 61.14 61.49 729,649 +0.38(+0.62%)
Dec 28, 2022 61.44 62.04 61.02 61.12 586,765 -0.49(-0.80%)
Dec 27, 2022 61.86 61.99 61.41 61.61 751,363 +0.11(+0.18%)
Dec 23, 2022 61.04 61.67 60.80 61.49 545,079 +0.32(+0.53%)
Dec 22, 2022 62.18 62.18 60.62 61.17 1,003,828 -1.18(-1.90%)
Dec 21, 2022 61.45 62.43 61.44 62.36 1,308,727 +1.17(+1.92%)
Dec 20, 2022 61.13 61.49 60.58 61.18 3,314,996 +0.32(+0.53%)
Dec 19, 2022 61.84 62.09 60.49 60.86 3,666,110 -1.06(-1.71%)
Dec 16, 2022 62.88 63.10 61.76 61.92 1,532,562 -1.42(-2.24%)
Dec 15, 2022 62.73 63.36 62.11 63.34 1,169,577 +0.18(+0.28%)
Dec 14, 2022 63.09 63.43 62.45 63.16 924,487 +0.06(+0.09%)
Dec 13, 2022 63.95 64.13 62.78 63.10 893,556 -0.11(-0.18%)
Dec 12, 2022 62.46 63.23 62.07 63.22 1,313,491 +0.78(+1.25%)
Dec 09, 2022 62.84 63.00 62.43 62.44 767,283 -0.52(-0.82%)
Dec 08, 2022 62.31 63.38 61.79 62.95 1,460,063 +1.09(+1.76%)
Dec 07, 2022 61.32 62.12 61.17 61.86 1,111,293 +0.40(+0.66%)
Dec 06, 2022 62.40 62.49 61.01 61.46 1,243,565 -0.99(-1.59%)
Dec 05, 2022 61.93 62.68 61.46 62.46 1,520,115 +0.12(+0.20%)
Dec 02, 2022 61.87 62.51 61.67 62.33 1,138,754 +0.14(+0.23%)
Dec 01, 2022 62.38 62.55 61.68 62.19 1,454,418 -0.07(-0.11%)
Nov 30, 2022 60.99 62.38 60.83 62.26 1,838,313 +1.28(+2.09%)
Nov 29, 2022 61.74 61.74 60.93 60.98 1,669,247 -0.77(-1.25%)
Nov 28, 2022 62.15 62.33 61.60 61.75 2,320,670 -0.66(-1.05%)
Nov 25, 2022 62.34 62.81 62.16 62.41 534,499 -0.16(-0.25%)
Nov 23, 2022 63.34 63.64 61.90 62.57 2,543,177 -0.98(-1.54%)
Nov 22, 2022 64.16 64.31 63.23 63.54 3,450,252 -0.42(-0.66%)
Nov 21, 2022 63.51 64.02 62.99 63.97 4,091,403 +1.34(+2.14%)
Nov 18, 2022 62.47 63.16 62.43 62.62 4,510,689 +0.22(+0.35%)
Nov 17, 2022 59.56 62.55 59.47 62.41 6,611,707 +2.59(+4.33%)
Nov 16, 2022 58.56 60.55 58.24 59.82 4,761,519 +3.76(+6.71%)
Nov 15, 2022 56.59 56.91 55.88 56.06 1,370,919 -0.10(-0.18%)
Nov 14, 2022 56.96 57.29 56.12 56.16 2,458,496 -0.82(-1.43%)
Nov 11, 2022 58.26 58.33 56.71 56.98 1,818,216 -1.08(-1.86%)
Nov 10, 2022 57.80 58.15 57.20 58.06 1,261,892 +1.30(+2.30%)
Nov 09, 2022 57.16 57.49 56.73 56.75 822,384 -0.40(-0.71%)
Nov 08, 2022 56.84 57.26 56.51 57.15 1,211,435 +0.50(+0.88%)
Nov 07, 2022 56.96 57.44 56.47 56.66 1,552,228 -0.36(-0.63%)
Nov 04, 2022 56.52 57.18 56.15 57.01 2,504,421 +1.64(+2.97%)
Nov 03, 2022 54.14 56.31 53.81 55.37 4,000,276 +0.83(+1.51%)
Nov 02, 2022 55.25 54.54 54.55 1,721,845 -0.79(-1.42%)
Nov 01, 2022 56.10 56.28 55.14 55.33 1,751,558 -0.38(-0.69%)
Oct 31, 2022 55.57 56.04 55.08 55.72 1,465,504 +0.07(+0.13%)
Oct 28, 2022 54.88 55.67 54.72 55.64 1,618,414 +0.79(+1.44%)
Oct 27, 2022 54.54 55.57 54.35 54.86 1,560,344 +0.82(+1.51%)
Oct 26, 2022 54.05 55.00 53.83 54.04 1,477,118 +0.12(+0.23%)
Oct 25, 2022 53.07 54.05 52.89 53.92 1,060,915 +0.76(+1.43%)
Oct 24, 2022 53.19 53.68 52.65 53.16 1,629,163 -0.06(-0.11%)
Oct 21, 2022 52.28 53.34 52.22 53.21 1,526,820 +0.92(+1.76%)
Oct 20, 2022 52.27 52.82 51.96 52.29 1,926,817 -0.05(-0.09%)
Oct 19, 2022 51.90 52.68 51.69 52.34 1,417,054 +0.26(+0.50%)
Oct 18, 2022 51.89 52.18 51.46 52.08 1,395,904 +0.72(+1.41%)
Oct 17, 2022 50.78 51.71 50.75 51.36 1,492,124 +1.01(+2.01%)
Oct 14, 2022 51.11 51.15 50.12 50.34 1,042,958 -0.28(-0.56%)
Oct 13, 2022 48.57 50.91 48.13 50.62 1,723,906 +1.32(+2.68%)
Oct 12, 2022 49.33 49.80 48.79 49.30 1,306,236 +0.03(+0.06%)
Oct 11, 2022 49.06 49.59 48.10 49.27 1,593,638 +0.08(+0.17%)
Oct 10, 2022 49.22 49.94 49.00 49.19 1,420,635 +0.10(+0.21%)
Oct 07, 2022 50.11 50.16 48.68 49.08 1,403,363 -1.19(-2.37%)
Oct 06, 2022 51.52 51.72 50.18 50.28 1,186,961 -1.45(-2.81%)
Oct 05, 2022 51.31 52.11 51.15 51.73 1,226,649 -0.33(-0.63%)
Oct 04, 2022 51.44 52.15 51.44 52.06 1,456,015 +1.29(+2.53%)
Oct 03, 2022 50.46 51.05 49.79 50.77 1,512,486 +0.87(+1.75%)
Sep 30, 2022 50.76 50.96 49.87 49.90 1,213,699 -1.14(-2.22%)
Sep 29, 2022 51.92 52.05 50.81 51.04 1,091,153 -1.29(-2.46%)
Sep 28, 2022 51.36 52.59 51.12 52.32 1,074,301 +0.98(+1.90%)
Sep 27, 2022 52.12 52.34 51.16 51.35 1,278,140 -0.23(-0.45%)
Sep 26, 2022 51.86 52.56 51.31 51.58 1,373,023 -0.39(-0.76%)
Sep 23, 2022 52.48 52.82 51.55 51.97 1,618,810 -0.96(-1.81%)
Sep 22, 2022 53.91 53.96 52.38 52.93 1,418,250 -1.01(-1.88%)
Sep 21, 2022 55.08 55.31 53.93 53.95 1,127,408 -0.89(-1.63%)
Sep 20, 2022 55.11 55.44 54.45 54.84 3,507,735 -0.46(-0.83%)
Sep 19, 2022 54.86 55.38 54.73 55.30 3,608,094 +0.20(+0.37%)
Sep 16, 2022 54.38 55.17 54.27 55.09 1,737,777 +0.18(+0.32%)
Sep 15, 2022 55.25 55.53 54.78 54.92 1,117,651 -0.47(-0.84%)
Sep 14, 2022 55.35 55.87 54.98 55.38 1,179,339 -0.02(-0.03%)
Sep 13, 2022 56.42 56.81 55.08 55.40 1,333,654 -2.03(-3.53%)
Sep 12, 2022 56.80 57.45 56.72 57.43 2,002,501 +0.81(+1.43%)
Sep 09, 2022 56.48 56.85 56.04 56.62 1,448,897 +0.29(+0.51%)
Sep 08, 2022 55.17 56.38 55.09 56.33 1,377,599 +0.79(+1.42%)
Sep 07, 2022 54.63 55.54 54.59 55.54 1,360,707 +1.07(+1.96%)
Sep 06, 2022 55.12 55.27 54.28 54.47 977,600 -0.60(-1.08%)
Sep 02, 2022 55.52 55.69 54.70 55.06 911,423 -0.12(-0.22%)
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.