Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurant Brands International (NY: QSR )

68.87 -0.43 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.72 54.72 54.72 1,215,066 -0.64(-1.16%)
Dec 30, 2020 54.58 55.49 54.42 55.36 1,215,066 +0.92(+1.69%)
Dec 29, 2020 54.36 55.02 53.81 54.44 1,235,710 +0.21(+0.40%)
Dec 28, 2020 54.92 55.01 54.16 54.22 819,813 -0.13(-0.25%)
Dec 24, 2020 54.59 54.61 54.09 54.36 299,198 -0.08(-0.15%)
Dec 23, 2020 54.38 54.76 54.09 54.44 1,037,655 +0.17(+0.31%)
Dec 22, 2020 54.73 54.98 53.94 54.27 1,288,586 -0.85(-1.54%)
Dec 21, 2020 54.03 55.22 53.42 55.12 1,263,205 -0.35(-0.63%)
Dec 18, 2020 55.28 55.66 54.50 55.47 3,396,838 +0.30(+0.55%)
Dec 17, 2020 56.04 56.04 54.16 55.17 2,692,663 +0.12(+0.21%)
Dec 16, 2020 55.69 56.06 54.95 55.05 3,710,680 -0.63(-1.13%)
Dec 15, 2020 54.65 55.69 54.17 55.68 1,745,461 +1.26(+2.32%)
Dec 14, 2020 54.44 55.48 54.38 54.42 1,744,812 +0.65(+1.21%)
Dec 11, 2020 54.41 54.63 53.59 53.77 952,249 -0.95(-1.74%)
Dec 10, 2020 54.06 54.81 53.74 54.72 1,110,786 +0.28(+0.51%)
Dec 09, 2020 53.42 54.62 53.20 54.45 1,662,492 +1.17(+2.20%)
Dec 08, 2020 53.26 53.47 52.55 53.27 935,743 +0.02(+0.03%)
Dec 07, 2020 53.62 54.01 52.86 53.26 1,288,569 -0.46(-0.86%)
Dec 04, 2020 52.69 53.77 52.48 53.72 1,795,927 +1.49(+2.86%)
Dec 03, 2020 51.80 52.48 51.42 52.23 1,565,581 +0.56(+1.08%)
Dec 02, 2020 50.89 51.72 50.57 51.67 1,446,071 +0.73(+1.43%)
Dec 01, 2020 50.88 51.20 49.93 50.94 2,181,027 +0.36(+0.72%)
Nov 30, 2020 51.50 51.75 50.46 50.57 2,593,675 -1.34(-2.58%)
Nov 27, 2020 52.65 52.89 51.74 51.92 1,039,421 -0.72(-1.37%)
Nov 25, 2020 53.10 53.15 52.12 52.63 1,038,971 -0.72(-1.35%)
Nov 24, 2020 52.97 53.87 52.88 53.35 1,977,559 +0.83(+1.59%)
Nov 23, 2020 52.89 53.18 51.84 52.52 1,967,547 +0.15(+0.29%)
Nov 20, 2020 52.93 53.09 52.34 52.37 2,022,643 -0.47(-0.89%)
Nov 19, 2020 52.17 52.90 51.95 52.84 1,596,763 +0.45(+0.86%)
Nov 18, 2020 52.83 52.95 52.23 52.39 1,324,292 -0.42(-0.79%)
Nov 17, 2020 53.24 53.42 52.08 52.80 2,985,619 -0.40(-0.75%)
Nov 16, 2020 52.34 53.27 51.90 53.20 2,454,639 +1.61(+3.11%)
Nov 13, 2020 50.93 51.84 50.61 51.60 1,316,255 +1.16(+2.31%)
Nov 12, 2020 50.74 51.16 49.89 50.43 1,848,914 -0.54(-1.06%)
Nov 11, 2020 52.04 52.04 50.79 50.97 2,094,381 -0.91(-1.75%)
Nov 10, 2020 51.56 52.10 50.99 51.88 1,945,673 +0.31(+0.60%)
Nov 09, 2020 51.27 53.50 50.57 51.57 4,546,878 +3.78(+7.92%)
Nov 06, 2020 48.11 48.17 47.30 47.79 1,880,284 -0.20(-0.43%)
Nov 05, 2020 48.73 48.73 47.47 47.99 2,126,176 +0.12(+0.26%)
Nov 04, 2020 47.97 48.47 47.38 47.87 2,311,874 -0.08(-0.17%)
Nov 03, 2020 46.19 48.12 46.19 47.95 1,912,357 +1.99(+4.33%)
Nov 02, 2020 46.56 46.77 45.39 45.96 2,399,434 -0.21(-0.46%)
Oct 30, 2020 46.65 47.15 45.86 46.17 2,395,884 -0.91(-1.92%)
Oct 29, 2020 46.54 47.61 46.37 47.08 2,386,544 +0.28(+0.61%)
Oct 28, 2020 46.45 46.95 45.42 46.79 3,299,992 -0.63(-1.33%)
Oct 27, 2020 48.83 49.34 47.16 47.42 4,002,881 -1.78(-3.61%)
Oct 26, 2020 50.08 50.08 48.53 49.20 2,712,398 -1.22(-2.41%)
Oct 23, 2020 51.04 51.06 49.82 50.41 1,305,668 -0.27(-0.53%)
Oct 22, 2020 50.06 50.88 49.78 50.68 1,421,568 +0.56(+1.12%)
Oct 21, 2020 50.17 50.37 49.54 50.12 1,230,431 -0.21(-0.42%)
Oct 20, 2020 50.32 50.72 49.88 50.33 1,709,583 +0.40(+0.80%)
Oct 19, 2020 51.25 51.49 49.80 49.94 1,724,537 -1.10(-2.16%)
Oct 16, 2020 52.42 52.61 50.98 51.04 1,758,761 -1.07(-2.06%)
Oct 15, 2020 51.97 52.19 51.18 52.11 1,709,181 -0.68(-1.30%)
Oct 14, 2020 52.56 53.78 52.25 52.79 2,673,623 +0.36(+0.69%)
Oct 13, 2020 52.65 52.75 51.99 52.43 1,016,884 -0.36(-0.67%)
Oct 12, 2020 53.17 53.24 52.52 52.79 699,489 -0.13(-0.25%)
Oct 09, 2020 53.45 53.64 52.87 52.92 823,856 -0.32(-0.60%)
Oct 08, 2020 52.14 53.42 51.68 53.24 1,458,357 +1.65(+3.20%)
Oct 07, 2020 51.59 51.83 51.18 51.59 803,846 +0.48(+0.94%)
Oct 06, 2020 51.50 52.36 50.91 51.11 1,214,770 -0.19(-0.36%)
Oct 05, 2020 51.43 51.60 50.89 51.29 1,280,831 +0.36(+0.71%)
Oct 02, 2020 50.02 50.97 50.02 50.93 1,996,514 -0.35(-0.68%)
Oct 01, 2020 51.35 51.61 50.71 51.28 3,378,922 +0.21(+0.42%)
Sep 30, 2020 51.02 51.50 50.73 51.06 2,665,027 +0.12(+0.24%)
Sep 29, 2020 51.45 51.45 50.62 50.94 2,447,387 -0.48(-0.93%)
Sep 28, 2020 50.81 51.54 50.81 51.42 1,996,773 +1.13(+2.24%)
Sep 25, 2020 49.45 50.78 49.37 50.29 2,271,545 +0.59(+1.18%)
Sep 24, 2020 48.57 49.86 48.17 49.70 2,704,944 +0.77(+1.58%)
Sep 23, 2020 49.03 49.83 48.67 48.93 2,386,462 -0.05(-0.11%)
Sep 22, 2020 48.68 49.12 48.00 48.99 1,405,488 +0.50(+1.03%)
Sep 21, 2020 48.73 48.75 47.57 48.49 2,320,216 -1.15(-2.31%)
Sep 18, 2020 49.50 49.94 49.35 49.63 2,308,937 +0.07(+0.14%)
Sep 17, 2020 48.83 49.69 48.21 49.56 1,471,216 +0.00(+0.00%)
Sep 16, 2020 51.45 51.46 49.53 49.56 2,054,650 -1.65(-3.21%)
Sep 15, 2020 49.88 51.30 49.84 51.21 2,647,188 +1.52(+3.06%)
Sep 14, 2020 48.38 49.83 48.30 49.69 2,470,286 +1.73(+3.61%)
Sep 11, 2020 48.78 48.88 47.01 47.95 2,333,402 -0.47(-0.96%)
Sep 10, 2020 49.01 50.00 48.40 48.42 2,570,831 -0.68(-1.38%)
Sep 09, 2020 49.16 49.40 48.38 49.10 2,658,370 +0.01(+0.02%)
Sep 08, 2020 48.52 50.27 48.47 49.09 2,199,002 -0.24(-0.48%)
Sep 04, 2020 49.94 50.47 48.71 49.32 2,435,027 -0.48(-0.97%)
Sep 03, 2020 50.40 50.66 49.17 49.81 3,010,439 -0.51(-1.01%)
Sep 02, 2020 48.64 50.44 48.61 50.32 2,865,717 +2.01(+4.15%)
Sep 01, 2020 47.63 48.47 47.53 48.31 1,495,857 +0.69(+1.44%)
Aug 31, 2020 49.09 49.09 47.62 47.63 1,497,369 -1.12(-2.29%)
Aug 28, 2020 48.15 48.98 47.93 48.74 1,690,457 +0.79(+1.65%)
Aug 27, 2020 48.19 49.10 47.88 47.95 1,188,392 +0.01(+0.02%)
Aug 26, 2020 47.64 48.04 47.19 47.94 1,865,771 +0.19(+0.41%)
Aug 25, 2020 48.15 48.28 47.37 47.75 2,440,370 -0.15(-0.31%)
Aug 24, 2020 47.54 48.01 47.02 47.90 2,299,144 +0.57(+1.21%)
Aug 21, 2020 47.91 48.08 47.29 47.33 2,763,092 -0.65(-1.36%)
Aug 20, 2020 47.65 48.60 47.41 47.98 2,252,327 +0.08(+0.17%)
Aug 19, 2020 48.31 48.38 47.63 47.90 1,699,840 -0.40(-0.84%)
Aug 18, 2020 47.97 48.31 47.56 48.30 1,491,833 +0.46(+0.96%)
Aug 17, 2020 48.21 48.23 47.40 47.85 2,588,903 -0.03(-0.06%)
Aug 14, 2020 47.76 48.08 47.06 47.87 1,399,791 +0.06(+0.13%)
Aug 13, 2020 47.80 48.66 47.67 47.81 1,914,051 +0.00(+0.00%)
Aug 12, 2020 48.99 49.54 47.79 47.81 1,333,226 -1.00(-2.05%)
Aug 11, 2020 48.98 50.02 48.76 48.81 2,115,831 +0.63(+1.31%)
Aug 10, 2020 47.49 48.94 47.06 48.18 2,339,540 +0.91(+1.94%)
Aug 07, 2020 48.14 48.30 47.19 47.27 3,406,946 -1.29(-2.66%)
Aug 06, 2020 49.89 50.10 48.53 48.56 3,657,730 -2.23(-4.40%)
Aug 05, 2020 51.02 51.62 50.64 50.79 1,878,176 -0.12(-0.24%)
Aug 04, 2020 49.88 51.23 49.88 50.92 1,818,082 +1.32(+2.66%)
Aug 03, 2020 49.90 49.90 49.05 49.60 1,171,875 -0.12(-0.25%)
Jul 31, 2020 50.27 50.27 49.03 49.72 1,291,686 -0.73(-1.45%)
Jul 30, 2020 49.20 50.63 48.86 50.45 1,747,007 +0.41(+0.83%)
Jul 29, 2020 49.29 50.36 49.00 50.04 1,614,420 +1.15(+2.36%)
Jul 28, 2020 49.32 49.55 48.59 48.89 2,769,472 -0.81(-1.63%)
Jul 27, 2020 49.88 50.11 49.47 49.69 2,125,852 -0.32(-0.63%)
Jul 24, 2020 49.76 50.36 49.48 50.01 951,571 -0.12(-0.25%)
Jul 23, 2020 50.56 50.79 49.62 50.13 1,308,529 -0.66(-1.30%)
Jul 22, 2020 50.03 51.27 49.84 50.79 1,264,598 +0.69(+1.39%)
Jul 21, 2020 50.69 51.18 50.04 50.10 1,294,213 -0.03(-0.05%)
Jul 20, 2020 50.52 50.79 49.65 50.13 1,384,779 -0.56(-1.11%)
Jul 17, 2020 51.04 51.09 50.38 50.69 1,365,575 -0.22(-0.43%)
Jul 16, 2020 50.57 51.16 50.43 50.91 1,388,037 -0.26(-0.50%)
Jul 15, 2020 49.97 51.16 49.66 51.16 2,530,514 +2.25(+4.60%)
Jul 14, 2020 47.34 49.03 47.15 48.91 1,632,738 +1.21(+2.55%)
Jul 13, 2020 48.59 49.65 47.67 47.70 1,677,865 -0.73(-1.51%)
Jul 10, 2020 48.14 48.47 47.50 48.43 998,405 +0.55(+1.16%)
Jul 09, 2020 48.49 48.61 47.20 47.87 1,494,085 -0.45(-0.93%)
Jul 08, 2020 47.94 48.82 47.79 48.32 965,628 +0.29(+0.60%)
Jul 07, 2020 49.25 49.26 48.01 48.03 1,456,206 -1.70(-3.41%)
Jul 06, 2020 48.79 49.93 48.42 49.73 2,653,077 +1.86(+3.90%)
Jul 02, 2020 48.30 48.87 47.75 47.86 1,656,014 -0.22(-0.46%)
Jul 01, 2020 48.14 48.77 47.61 48.08 1,589,167 +0.03(+0.05%)
Jun 30, 2020 48.41 48.91 47.52 48.06 2,317,804 -0.55(-1.12%)
Jun 29, 2020 46.51 48.73 46.30 48.60 3,100,547 +2.30(+4.98%)
Jun 26, 2020 47.01 47.20 45.89 46.30 1,920,308 -1.03(-2.17%)
Jun 25, 2020 47.39 48.06 46.70 47.33 1,571,540 -0.55(-1.14%)
Jun 24, 2020 47.97 48.02 46.47 47.87 2,070,357 -0.57(-1.18%)
Jun 23, 2020 49.03 49.05 48.00 48.45 1,579,292 -0.03(-0.05%)
Jun 22, 2020 47.60 48.50 47.46 48.47 1,398,083 +0.82(+1.72%)
Jun 19, 2020 49.84 50.13 47.51 47.65 2,419,681 -1.62(-3.29%)
Jun 18, 2020 49.26 49.47 48.74 49.27 1,367,339 -0.17(-0.34%)
Jun 17, 2020 49.47 49.93 48.78 49.44 1,607,980 +0.34(+0.70%)
Jun 16, 2020 50.53 51.06 48.90 49.10 1,958,797 +0.10(+0.20%)
Jun 15, 2020 47.06 49.38 46.63 49.00 2,123,806 +0.40(+0.82%)
Jun 12, 2020 49.68 49.84 47.30 48.60 1,756,838 +0.47(+0.98%)
Jun 11, 2020 47.54 49.43 47.20 48.13 2,661,179 -2.09(-4.17%)
Jun 10, 2020 51.81 51.84 49.78 50.22 2,866,993 -1.60(-3.09%)
Jun 09, 2020 51.04 52.49 50.68 51.82 3,520,436 -0.24(-0.45%)
Jun 08, 2020 52.84 53.10 51.58 52.06 3,057,074 +0.29(+0.56%)
Jun 05, 2020 52.01 52.73 51.54 51.77 2,883,431 +1.40(+2.79%)
Jun 04, 2020 50.93 52.02 50.36 50.37 6,780,971 -0.66(-1.30%)
Jun 03, 2020 50.39 52.06 50.39 51.03 6,566,001 +1.27(+2.56%)
Jun 02, 2020 49.13 49.89 48.93 49.76 6,122,394 +1.11(+2.28%)
Jun 01, 2020 47.70 48.83 47.34 48.65 7,953,046 +1.10(+2.31%)
May 29, 2020 47.31 47.94 46.82 47.55 2,304,932 +0.27(+0.57%)
May 28, 2020 48.79 48.80 47.18 47.28 3,410,548 -1.09(-2.25%)
May 27, 2020 48.58 49.04 47.33 48.37 3,171,149 +1.01(+2.13%)
May 26, 2020 47.89 48.83 47.31 47.36 3,646,064 +1.15(+2.49%)
May 22, 2020 46.68 46.81 45.34 46.21 2,157,611 -0.28(-0.60%)
May 21, 2020 45.57 46.71 44.90 46.49 1,895,813 +0.67(+1.46%)
May 20, 2020 46.41 46.58 45.36 45.82 3,082,525 +0.19(+0.42%)
May 19, 2020 45.71 46.25 44.76 45.63 3,480,510 +0.00(+0.00%)
May 18, 2020 46.83 47.13 45.45 45.63 2,785,078 +0.81(+1.81%)
May 15, 2020 44.44 45.21 44.00 44.82 3,198,611 +0.36(+0.80%)
May 14, 2020 42.72 44.53 41.91 44.46 2,419,414 +0.92(+2.10%)
May 13, 2020 45.32 45.35 42.89 43.54 4,564,366 -1.95(-4.29%)
May 12, 2020 46.25 47.47 45.42 45.50 3,538,589 -0.34(-0.74%)
May 11, 2020 44.50 46.01 44.27 45.84 2,812,705 +0.80(+1.78%)
May 08, 2020 44.22 45.20 43.68 45.03 2,539,452 +1.13(+2.58%)
May 07, 2020 43.75 44.41 43.47 43.90 4,155,320 +1.26(+2.96%)
May 06, 2020 43.05 43.34 42.36 42.64 3,777,529 -0.05(-0.12%)
May 05, 2020 44.37 44.81 42.68 42.69 3,527,918 -0.01(-0.02%)
May 04, 2020 41.39 42.95 40.42 42.70 7,642,522 +0.58(+1.39%)
May 01, 2020 41.21 42.55 40.27 42.11 7,939,733 -0.85(-1.99%)
Apr 30, 2020 43.60 44.16 42.55 42.97 5,762,735 -1.58(-3.54%)
Apr 29, 2020 44.69 45.46 44.39 44.55 4,773,883 +1.41(+3.27%)
Apr 28, 2020 42.71 43.41 41.54 43.13 4,312,626 +1.44(+3.45%)
Apr 27, 2020 41.34 42.30 41.05 41.70 6,556,242 +0.92(+2.24%)
Apr 24, 2020 40.52 41.00 40.00 40.78 4,744,335 +0.53(+1.32%)
Apr 23, 2020 39.67 41.02 39.15 40.25 7,807,443 +0.81(+2.06%)
Apr 22, 2020 38.09 39.71 37.47 39.44 5,352,984 +2.51(+6.80%)
Apr 21, 2020 37.18 37.91 36.61 36.93 3,388,901 -1.49(-3.88%)
Apr 20, 2020 39.12 39.55 38.21 38.42 3,842,819 -1.66(-4.13%)
Apr 17, 2020 39.07 40.14 38.50 40.07 5,945,392 +3.01(+8.11%)
Apr 16, 2020 36.33 37.33 35.74 37.07 3,693,239 +0.75(+2.06%)
Apr 15, 2020 35.29 36.60 35.02 36.32 5,317,668 -0.85(-2.28%)
Apr 14, 2020 37.47 38.27 36.68 37.16 4,346,438 +0.63(+1.72%)
Apr 13, 2020 38.08 38.12 35.82 36.54 5,527,203 -1.73(-4.51%)
Apr 09, 2020 37.84 39.92 37.26 38.26 8,503,891 +1.73(+4.72%)
Apr 08, 2020 34.46 37.20 33.91 36.54 7,946,582 +2.27(+6.64%)
Apr 07, 2020 36.21 37.44 33.69 34.26 8,622,862 +1.32(+4.02%)
Apr 06, 2020 31.38 33.25 30.64 32.94 9,305,423 +3.94(+13.59%)
Apr 03, 2020 29.58 30.08 28.76 29.00 8,428,394 -1.34(-4.42%)
Apr 02, 2020 31.59 32.36 30.08 30.34 6,471,515 -1.46(-4.60%)
Apr 01, 2020 33.23 34.25 31.72 31.80 4,670,770 -3.09(-8.84%)
Mar 31, 2020 35.10 35.51 33.99 34.89 4,352,352 -0.21(-0.60%)
Mar 30, 2020 34.84 35.52 33.59 35.10 3,116,453 -0.23(-0.64%)
Mar 27, 2020 35.77 36.52 34.17 35.32 3,891,616 -2.70(-7.11%)
Mar 26, 2020 38.47 41.06 36.75 38.03 7,465,423 -0.21(-0.55%)
Mar 25, 2020 34.62 39.82 33.30 38.24 11,758,782 +4.57(+13.56%)
Mar 24, 2020 30.66 33.91 30.24 33.67 6,978,120 +5.39(+19.08%)
Mar 23, 2020 27.87 30.37 27.02 28.27 7,975,834 +0.37(+1.31%)
Mar 20, 2020 27.13 29.91 26.31 27.91 7,032,975 +1.80(+6.91%)
Mar 19, 2020 24.26 28.65 23.24 26.10 9,272,333 +1.48(+6.02%)
Mar 18, 2020 26.69 27.09 21.86 24.62 8,645,084 -3.91(-13.71%)
Mar 17, 2020 31.49 31.55 27.45 28.54 8,152,451 -2.46(-7.93%)
Mar 16, 2020 35.12 35.19 30.36 30.99 6,869,859 -8.78(-22.07%)
Mar 13, 2020 38.86 39.90 36.00 39.77 5,409,345 +2.98(+8.10%)
Mar 12, 2020 37.16 38.38 36.21 36.79 4,848,941 -4.37(-10.61%)
Mar 11, 2020 44.35 44.35 40.75 41.15 4,952,324 -4.11(-9.07%)
Mar 10, 2020 45.92 46.48 44.10 45.26 3,005,670 +0.28(+0.61%)
Mar 09, 2020 44.74 46.17 44.34 44.99 4,913,528 -2.39(-5.05%)
Mar 06, 2020 45.15 47.54 44.84 47.38 4,010,526 +1.09(+2.36%)
Mar 05, 2020 48.54 48.54 46.08 46.29 4,840,073 -3.12(-6.31%)
Mar 04, 2020 49.59 50.03 48.86 49.40 2,343,626 +0.23(+0.47%)
Mar 03, 2020 51.14 51.55 48.74 49.17 3,839,711 -1.98(-3.87%)
Mar 02, 2020 50.53 51.20 49.45 51.15 3,321,072 +0.78(+1.56%)
Feb 28, 2020 50.51 51.18 49.12 50.37 7,112,298 -1.37(-2.65%)
Feb 27, 2020 52.10 52.55 50.87 51.73 4,004,819 -1.34(-2.53%)
Feb 26, 2020 54.09 54.77 52.68 53.08 4,250,211 -1.11(-2.05%)
Feb 25, 2020 55.54 56.16 53.72 54.19 3,524,253 -1.18(-2.13%)
Feb 24, 2020 55.46 56.19 55.26 55.37 3,060,438 -1.34(-2.37%)
Feb 21, 2020 56.92 57.00 56.31 56.71 1,764,659 -0.38(-0.66%)
Feb 20, 2020 56.75 57.28 56.61 57.09 1,564,717 +0.34(+0.59%)
Feb 19, 2020 56.95 57.25 56.73 56.75 1,707,620 -0.20(-0.35%)
Feb 18, 2020 57.89 57.96 56.81 56.95 1,620,664 -0.94(-1.62%)
Feb 14, 2020 57.12 57.97 57.12 57.89 1,676,037 +0.72(+1.27%)
Feb 13, 2020 56.89 57.43 56.82 57.17 2,878,381 +0.16(+0.27%)
Feb 12, 2020 57.35 57.39 56.76 57.01 2,128,176 -0.16(-0.29%)
Feb 11, 2020 56.65 57.25 56.36 57.18 2,478,571 +0.69(+1.22%)
Feb 10, 2020 56.19 56.97 54.69 56.49 6,738,331 +1.51(+2.74%)
Feb 07, 2020 54.22 55.05 53.98 54.98 3,354,049 +0.61(+1.12%)
Feb 06, 2020 54.34 54.67 53.78 54.37 2,956,617 +0.04(+0.08%)
Feb 05, 2020 53.38 54.33 53.01 54.33 2,901,530 +1.21(+2.29%)
Feb 04, 2020 52.55 53.21 52.38 53.11 2,998,763 +0.80(+1.53%)
Feb 03, 2020 52.63 52.85 52.16 52.31 2,797,932 -0.22(-0.41%)
Jan 31, 2020 53.29 53.59 52.33 52.53 2,608,369 -0.87(-1.63%)
Jan 30, 2020 53.90 53.96 53.29 53.40 1,566,668 -0.69(-1.27%)
Jan 29, 2020 54.11 54.91 53.90 54.09 3,032,150 +0.02(+0.03%)
Jan 28, 2020 54.80 55.10 53.97 54.07 2,708,729 -0.66(-1.21%)
Jan 27, 2020 54.43 54.97 54.35 54.73 1,854,209 -0.58(-1.04%)
Jan 24, 2020 56.29 56.34 55.13 55.31 2,807,798 -0.90(-1.59%)
Jan 23, 2020 55.92 56.25 55.76 56.20 1,638,679 +0.13(+0.23%)
Jan 22, 2020 56.50 56.60 56.01 56.07 2,353,544 -0.15(-0.26%)
Jan 21, 2020 56.07 56.68 55.75 56.22 2,705,155 +1.01(+1.82%)
Jan 17, 2020 54.47 55.34 54.27 55.21 2,808,611 +0.83(+1.52%)
Jan 16, 2020 53.97 54.79 53.80 54.39 4,081,108 +0.38(+0.70%)
Jan 15, 2020 54.18 54.50 53.95 54.01 4,365,767 -0.03(-0.06%)
Jan 14, 2020 54.14 54.58 53.72 54.04 2,388,001 -0.03(-0.06%)
Jan 13, 2020 53.38 54.13 53.19 54.08 4,047,810 +0.28(+0.53%)
Jan 10, 2020 54.32 54.32 53.73 53.79 2,357,254 -0.29(-0.54%)
Jan 09, 2020 54.20 54.79 53.66 54.09 3,619,453 +0.35(+0.66%)
Jan 08, 2020 54.09 54.21 53.47 53.73 5,597,070 -0.84(-1.55%)
Jan 07, 2020 54.24 55.28 54.24 54.58 3,592,287 +0.24(+0.44%)
Jan 06, 2020 55.34 55.45 54.21 54.34 3,143,395 -1.15(-2.06%)
Jan 03, 2020 55.42 56.01 55.09 55.48 3,259,619 -0.22(-0.40%)
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.