Skip to main content

Restaurant Brands International (NY: QSR )

69.98 +0.43 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 69.50 70.21 69.26 69.98 1,249,780 +0.43(+0.62%)
Oct 31, 2024 70.13 70.30 69.39 69.55 1,068,679 -0.56(-0.80%)
Oct 30, 2024 70.28 70.29 69.71 70.11 1,153,226 -0.39(-0.55%)
Oct 29, 2024 70.36 71.43 70.36 70.50 960,543 -0.60(-0.84%)
Oct 28, 2024 71.24 71.24 70.36 71.10 1,295,814 +0.56(+0.79%)
Oct 25, 2024 72.19 72.50 70.46 70.54 953,840 -1.65(-2.29%)
Oct 24, 2024 73.50 73.70 72.05 72.19 1,181,516 -1.30(-1.77%)
Oct 23, 2024 73.54 74.09 73.01 73.49 2,112,667 +1.36(+1.89%)
Oct 22, 2024 72.62 72.74 71.90 72.13 1,154,941 -0.62(-0.85%)
Oct 21, 2024 70.23 72.99 70.19 72.75 1,778,271 +2.20(+3.12%)
Oct 18, 2024 71.03 71.12 70.10 70.55 1,041,446 -0.52(-0.73%)
Oct 17, 2024 72.10 72.12 70.93 71.07 1,090,830 -1.05(-1.46%)
Oct 16, 2024 71.22 72.17 71.00 72.12 1,117,104 +0.91(+1.28%)
Oct 15, 2024 71.20 71.59 70.44 71.21 1,177,689 -0.38(-0.53%)
Oct 14, 2024 70.85 71.94 70.66 71.59 991,364 +0.78(+1.10%)
Oct 11, 2024 69.64 70.97 69.60 70.81 870,706 +0.59(+0.84%)
Oct 10, 2024 70.34 70.34 68.90 70.22 1,032,763 -0.27(-0.38%)
Oct 09, 2024 70.00 70.73 69.53 70.49 954,836 +0.66(+0.95%)
Oct 08, 2024 69.73 70.31 69.30 69.83 1,227,194 -0.05(-0.07%)
Oct 07, 2024 71.87 72.02 69.11 69.88 1,981,156 -1.88(-2.62%)
Oct 04, 2024 70.90 71.99 70.88 71.76 1,048,228 +0.84(+1.18%)
Oct 03, 2024 71.42 71.42 69.76 70.92 1,568,441 -1.49(-2.06%)
Oct 02, 2024 72.09 72.87 71.98 72.41 1,024,478 -0.08(-0.11%)
Oct 01, 2024 72.20 72.57 71.80 72.49 1,663,207 +0.37(+0.51%)
Sep 30, 2024 71.55 72.30 71.41 72.12 1,014,144 +0.84(+1.18%)
Sep 27, 2024 70.97 71.90 70.84 71.28 826,046 +0.43(+0.61%)
Sep 26, 2024 70.36 71.21 70.21 70.85 741,815 +1.17(+1.68%)
Sep 25, 2024 70.82 70.82 69.67 69.68 953,077 -0.96(-1.36%)
Sep 24, 2024 70.80 71.07 70.20 70.64 893,575 +0.10(+0.14%)
Sep 23, 2024 70.29 70.80 70.18 70.54 878,490 +0.26(+0.37%)
Sep 20, 2024 70.42 70.73 69.63 70.28 1,355,718 -0.21(-0.30%)
Sep 19, 2024 69.55 70.50 68.96 70.49 1,464,383 +1.81(+2.63%)
Sep 18, 2024 68.75 69.73 68.36 68.68 5,338,947 -0.03(-0.04%)
Sep 17, 2024 69.63 70.09 68.45 68.71 1,670,980 -0.64(-0.93%)
Sep 16, 2024 68.77 69.58 68.09 69.36 1,211,398 +0.74(+1.08%)
Sep 13, 2024 68.80 69.53 68.37 68.62 1,442,467 +0.04(+0.06%)
Sep 12, 2024 68.74 68.94 67.88 68.58 1,744,719 +0.23(+0.33%)
Sep 11, 2024 66.04 69.35 65.80 68.35 2,720,368 +2.34(+3.55%)
Sep 10, 2024 67.56 67.56 65.76 66.01 1,320,434 -1.25(-1.86%)
Sep 09, 2024 67.10 67.85 66.57 67.26 2,101,330 +0.18(+0.27%)
Sep 06, 2024 67.39 67.82 66.58 67.08 1,668,268 -0.30(-0.44%)
Sep 05, 2024 68.14 68.26 67.17 67.38 1,195,272 -0.71(-1.05%)
Sep 04, 2024 67.84 68.36 67.59 68.09 968,729 +0.21(+0.31%)
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.