Skip to main content

Restaurant Brands International (NY: QSR )

68.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.26 54.26 54.26 1,225,386 -0.64(-1.16%)
Dec 30, 2020 54.12 55.02 53.96 54.90 1,225,386 +0.91(+1.69%)
Dec 29, 2020 53.90 54.56 53.36 53.98 1,246,206 +0.21(+0.40%)
Dec 28, 2020 54.46 54.55 53.71 53.77 826,776 -0.13(-0.25%)
Dec 24, 2020 54.13 54.15 53.64 53.90 301,739 -0.08(-0.15%)
Dec 23, 2020 53.92 54.30 53.64 53.98 1,046,468 +0.17(+0.31%)
Dec 22, 2020 54.27 54.51 53.48 53.81 1,299,530 -0.84(-1.54%)
Dec 21, 2020 53.57 54.75 52.97 54.66 1,273,933 -0.35(-0.63%)
Dec 18, 2020 54.82 55.19 54.04 55.00 3,425,688 +0.30(+0.55%)
Dec 17, 2020 55.56 55.56 53.71 54.70 2,715,532 +0.11(+0.21%)
Dec 16, 2020 55.22 55.59 54.49 54.59 3,742,195 -0.63(-1.13%)
Dec 15, 2020 54.19 55.22 53.71 55.21 1,760,286 +1.25(+2.32%)
Dec 14, 2020 53.98 55.01 53.93 53.96 1,759,631 +0.64(+1.21%)
Dec 11, 2020 53.95 54.17 53.14 53.32 960,337 -0.94(-1.74%)
Dec 10, 2020 53.60 54.35 53.29 54.26 1,120,221 +0.27(+0.51%)
Dec 09, 2020 52.97 54.16 52.75 53.99 1,676,612 +1.16(+2.20%)
Dec 08, 2020 52.81 53.02 52.10 52.83 943,690 +0.02(+0.03%)
Dec 07, 2020 53.17 53.56 52.41 52.81 1,299,513 -0.46(-0.86%)
Dec 04, 2020 52.24 53.32 52.04 53.27 1,811,181 +1.48(+2.86%)
Dec 03, 2020 51.36 52.04 50.99 51.79 1,578,878 +0.55(+1.08%)
Dec 02, 2020 50.47 51.28 50.14 51.23 1,458,352 +0.72(+1.43%)
Dec 01, 2020 50.45 50.77 49.51 50.51 2,199,551 +0.36(+0.72%)
Nov 30, 2020 51.06 51.31 50.04 50.15 2,615,703 -1.33(-2.58%)
Nov 27, 2020 52.21 52.45 51.30 51.48 1,048,249 -0.71(-1.37%)
Nov 25, 2020 52.65 52.71 51.68 52.19 1,047,795 -0.71(-1.35%)
Nov 24, 2020 52.53 53.42 52.44 52.90 1,994,354 +0.83(+1.59%)
Nov 23, 2020 52.45 52.73 51.40 52.08 1,984,258 +0.15(+0.29%)
Nov 20, 2020 52.48 52.64 51.90 51.93 2,039,821 -0.47(-0.89%)
Nov 19, 2020 51.73 52.46 51.51 52.39 1,610,324 +0.45(+0.86%)
Nov 18, 2020 52.38 52.51 51.79 51.94 1,335,539 -0.41(-0.79%)
Nov 17, 2020 52.79 52.97 51.65 52.36 3,010,976 -0.40(-0.75%)
Nov 16, 2020 51.90 52.83 51.46 52.75 2,475,486 +1.59(+3.11%)
Nov 13, 2020 50.50 51.41 50.18 51.16 1,327,434 +1.15(+2.31%)
Nov 12, 2020 50.32 50.73 49.47 50.01 1,864,618 -0.54(-1.06%)
Nov 11, 2020 51.60 51.60 50.36 50.54 2,112,169 -0.90(-1.75%)
Nov 10, 2020 51.13 51.66 50.56 51.44 1,962,198 +0.31(+0.60%)
Nov 09, 2020 50.84 53.05 50.15 51.13 4,585,495 +3.75(+7.92%)
Nov 06, 2020 47.70 47.76 46.90 47.38 1,896,254 -0.20(-0.43%)
Nov 05, 2020 48.32 48.32 47.07 47.59 2,144,234 +0.12(+0.26%)
Nov 04, 2020 47.57 48.06 46.98 47.46 2,331,510 -0.08(-0.17%)
Nov 03, 2020 45.80 47.71 45.80 47.54 1,928,599 +1.97(+4.33%)
Nov 02, 2020 46.17 46.37 45.00 45.57 2,419,813 -0.21(-0.46%)
Oct 30, 2020 46.26 46.75 45.47 45.78 2,416,233 -0.90(-1.92%)
Oct 29, 2020 46.15 47.21 45.98 46.68 2,406,813 +0.28(+0.61%)
Oct 28, 2020 46.06 46.56 45.04 46.40 3,328,019 -0.63(-1.33%)
Oct 27, 2020 48.42 48.92 46.76 47.02 4,036,878 -1.76(-3.61%)
Oct 26, 2020 49.66 49.66 48.12 48.78 2,735,435 -1.21(-2.41%)
Oct 23, 2020 50.61 50.63 49.40 49.99 1,316,757 -0.26(-0.53%)
Oct 22, 2020 49.64 50.45 49.36 50.25 1,433,641 +0.55(+1.12%)
Oct 21, 2020 49.74 49.95 49.13 49.70 1,240,881 -0.21(-0.42%)
Oct 20, 2020 49.89 50.29 49.46 49.91 1,724,103 +0.40(+0.80%)
Oct 19, 2020 50.82 51.06 49.38 49.51 1,739,184 -1.09(-2.16%)
Oct 16, 2020 51.98 52.16 50.55 50.61 1,773,698 -1.07(-2.06%)
Oct 15, 2020 51.53 51.75 50.75 51.67 1,723,697 -0.68(-1.29%)
Oct 14, 2020 52.12 53.33 51.81 52.35 2,696,331 +0.36(+0.69%)
Oct 13, 2020 52.21 52.31 51.55 51.99 1,025,520 -0.35(-0.67%)
Oct 12, 2020 52.72 52.79 52.08 52.34 705,430 -0.13(-0.25%)
Oct 09, 2020 53.00 53.19 52.43 52.47 830,853 -0.32(-0.60%)
Oct 08, 2020 51.70 52.97 51.24 52.79 1,470,743 +1.64(+3.20%)
Oct 07, 2020 51.15 51.39 50.75 51.15 810,673 +0.48(+0.94%)
Oct 06, 2020 51.06 51.92 50.48 50.68 1,225,088 -0.18(-0.36%)
Oct 05, 2020 50.99 51.16 50.46 50.86 1,291,709 +0.36(+0.71%)
Oct 02, 2020 49.59 50.54 49.59 50.50 2,013,470 -0.34(-0.68%)
Oct 01, 2020 50.91 51.18 50.28 50.84 3,407,620 +0.21(+0.42%)
Sep 30, 2020 50.59 51.06 50.30 50.63 2,687,661 +0.12(+0.24%)
Sep 29, 2020 51.02 51.02 50.19 50.51 2,468,173 -0.48(-0.93%)
Sep 28, 2020 50.39 51.11 50.39 50.99 2,013,732 +1.12(+2.24%)
Sep 25, 2020 49.03 50.35 48.95 49.87 2,290,838 +0.58(+1.18%)
Sep 24, 2020 48.16 49.44 47.76 49.29 2,727,918 +0.77(+1.58%)
Sep 23, 2020 48.62 49.41 48.26 48.52 2,406,730 -0.05(-0.11%)
Sep 22, 2020 48.27 48.70 47.60 48.57 1,417,425 +0.49(+1.03%)
Sep 21, 2020 48.32 48.34 47.17 48.08 2,339,923 -1.14(-2.31%)
Sep 18, 2020 49.08 49.52 48.93 49.22 2,328,547 +0.07(+0.14%)
Sep 17, 2020 48.42 49.27 47.81 49.15 1,483,712 +0.00(+0.00%)
Sep 16, 2020 51.01 51.03 49.11 49.15 2,072,100 -1.63(-3.21%)
Sep 15, 2020 49.46 50.87 49.42 50.78 2,669,672 +1.51(+3.06%)
Sep 14, 2020 47.98 49.41 47.89 49.27 2,491,266 +1.72(+3.61%)
Sep 11, 2020 48.37 48.46 46.62 47.55 2,353,220 -0.46(-0.96%)
Sep 10, 2020 48.60 49.58 47.99 48.01 2,592,665 -0.67(-1.38%)
Sep 09, 2020 48.74 48.98 47.98 48.68 2,680,948 +0.01(+0.02%)
Sep 08, 2020 48.12 49.84 48.06 48.67 2,217,678 -0.24(-0.48%)
Sep 04, 2020 49.52 50.04 48.30 48.91 2,455,708 -0.48(-0.97%)
Sep 03, 2020 49.97 50.24 48.75 49.39 3,036,007 -0.51(-1.01%)
Sep 02, 2020 48.23 50.02 48.20 49.90 2,890,056 +1.99(+4.15%)
Sep 01, 2020 47.23 48.06 47.13 47.91 1,508,562 +0.68(+1.44%)
Aug 31, 2020 48.67 48.67 47.22 47.23 1,510,087 -1.11(-2.29%)
Aug 28, 2020 47.75 48.57 47.52 48.33 1,704,815 +0.79(+1.65%)
Aug 27, 2020 47.78 48.68 47.48 47.55 1,198,485 +0.01(+0.02%)
Aug 26, 2020 47.23 47.64 46.79 47.54 1,881,617 +0.19(+0.41%)
Aug 25, 2020 47.74 47.87 46.97 47.35 2,461,096 -0.15(-0.31%)
Aug 24, 2020 47.14 47.60 46.62 47.50 2,318,671 +0.57(+1.21%)
Aug 21, 2020 47.51 47.68 46.89 46.93 2,786,560 -0.65(-1.36%)
Aug 20, 2020 47.25 48.19 47.01 47.57 2,271,456 +0.08(+0.17%)
Aug 19, 2020 47.91 47.98 47.23 47.50 1,714,277 -0.40(-0.84%)
Aug 18, 2020 47.57 47.91 47.16 47.90 1,504,504 +0.45(+0.96%)
Aug 17, 2020 47.80 47.83 47.00 47.44 2,610,891 -0.03(-0.05%)
Aug 14, 2020 47.36 47.68 46.66 47.47 1,411,679 +0.06(+0.13%)
Aug 13, 2020 47.40 48.25 47.27 47.41 1,930,307 +0.00(+0.00%)
Aug 12, 2020 48.58 49.12 47.38 47.41 1,344,550 -0.99(-2.05%)
Aug 11, 2020 48.57 49.60 48.35 48.40 2,133,801 +0.63(+1.31%)
Aug 10, 2020 47.09 48.53 46.66 47.78 2,359,410 +0.91(+1.94%)
Aug 07, 2020 47.73 47.89 46.79 46.87 3,435,882 -1.28(-2.66%)
Aug 06, 2020 49.47 49.68 48.12 48.15 3,688,796 -2.22(-4.40%)
Aug 05, 2020 50.59 51.19 50.21 50.37 1,894,128 -0.12(-0.24%)
Aug 04, 2020 49.46 50.80 49.46 50.49 1,833,523 +1.31(+2.66%)
Aug 03, 2020 49.48 49.48 48.64 49.18 1,181,828 -0.12(-0.25%)
Jul 31, 2020 49.85 49.85 48.61 49.30 1,302,657 -0.72(-1.45%)
Jul 30, 2020 48.79 50.20 48.45 50.03 1,761,845 +0.41(+0.83%)
Jul 29, 2020 48.87 49.94 48.59 49.62 1,628,132 +1.14(+2.36%)
Jul 28, 2020 48.90 49.14 48.19 48.47 2,792,994 -0.80(-1.63%)
Jul 27, 2020 49.46 49.69 49.05 49.28 2,143,907 -0.31(-0.63%)
Jul 24, 2020 49.35 49.94 49.07 49.59 959,653 -0.12(-0.25%)
Jul 23, 2020 50.13 50.36 49.21 49.71 1,319,643 -0.65(-1.30%)
Jul 22, 2020 49.61 50.84 49.42 50.37 1,275,339 +0.69(+1.39%)
Jul 21, 2020 50.26 50.75 49.62 49.68 1,305,205 -0.03(-0.05%)
Jul 20, 2020 50.10 50.37 49.23 49.70 1,396,540 -0.56(-1.11%)
Jul 17, 2020 50.61 50.66 49.96 50.26 1,377,173 -0.22(-0.43%)
Jul 16, 2020 50.15 50.73 50.01 50.48 1,399,826 -0.25(-0.50%)
Jul 15, 2020 49.55 50.73 49.25 50.73 2,552,006 +2.23(+4.60%)
Jul 14, 2020 46.94 48.62 46.76 48.50 1,646,605 +1.20(+2.55%)
Jul 13, 2020 48.19 49.23 47.27 47.30 1,692,116 -0.72(-1.51%)
Jul 10, 2020 47.73 48.06 47.10 48.02 1,006,885 +0.55(+1.16%)
Jul 09, 2020 48.08 48.20 46.80 47.47 1,506,775 -0.44(-0.93%)
Jul 08, 2020 47.54 48.41 47.39 47.92 973,829 +0.29(+0.60%)
Jul 07, 2020 48.83 48.85 47.61 47.63 1,468,574 -1.68(-3.41%)
Jul 06, 2020 48.38 49.51 48.01 49.31 2,675,610 +1.85(+3.90%)
Jul 02, 2020 47.89 48.46 47.35 47.46 1,670,079 -0.22(-0.46%)
Jul 01, 2020 47.73 48.36 47.21 47.68 1,602,664 +0.03(+0.05%)
Jun 30, 2020 48.00 48.50 47.12 47.65 2,337,490 -0.54(-1.12%)
Jun 29, 2020 46.12 48.32 45.91 48.19 3,126,881 +2.29(+4.98%)
Jun 26, 2020 46.62 46.80 45.51 45.91 1,936,617 -1.02(-2.17%)
Jun 25, 2020 46.99 47.65 46.31 46.93 1,584,887 -0.54(-1.14%)
Jun 24, 2020 47.57 47.62 46.07 47.47 2,087,941 -0.57(-1.18%)
Jun 23, 2020 48.61 48.64 47.59 48.04 1,592,706 -0.03(-0.05%)
Jun 22, 2020 47.20 48.09 47.06 48.06 1,409,958 +0.81(+1.72%)
Jun 19, 2020 49.42 49.70 47.11 47.25 2,440,232 -1.60(-3.29%)
Jun 18, 2020 48.85 49.05 48.33 48.86 1,378,952 -0.17(-0.34%)
Jun 17, 2020 49.05 49.51 48.37 49.02 1,621,637 +0.34(+0.70%)
Jun 16, 2020 50.10 50.63 48.49 48.68 1,975,433 +0.10(+0.20%)
Jun 15, 2020 46.67 48.97 46.24 48.59 2,141,844 +0.40(+0.83%)
Jun 12, 2020 49.26 49.42 46.90 48.19 1,771,759 +0.47(+0.98%)
Jun 11, 2020 47.14 49.01 46.80 47.72 2,683,781 -2.07(-4.17%)
Jun 10, 2020 51.38 51.40 49.36 49.80 2,891,343 -1.59(-3.09%)
Jun 09, 2020 50.61 52.05 50.25 51.39 3,550,336 -0.23(-0.45%)
Jun 08, 2020 52.40 52.66 51.14 51.62 3,083,038 +0.29(+0.56%)
Jun 05, 2020 51.57 52.29 51.11 51.34 2,907,920 +1.39(+2.79%)
Jun 04, 2020 50.50 51.58 49.94 49.94 6,838,563 -0.66(-1.30%)
Jun 03, 2020 49.96 51.62 49.96 50.60 6,621,767 +1.26(+2.56%)
Jun 02, 2020 48.72 49.47 48.52 49.34 6,174,392 +1.10(+2.28%)
Jun 01, 2020 47.30 48.41 46.94 48.24 8,020,593 +1.09(+2.31%)
May 29, 2020 46.91 47.54 46.43 47.15 2,324,508 +0.27(+0.57%)
May 28, 2020 48.38 48.39 46.78 46.88 3,439,514 -1.08(-2.25%)
May 27, 2020 48.17 48.63 46.93 47.96 3,198,082 +1.00(+2.13%)
May 26, 2020 47.49 48.42 46.91 46.96 3,677,031 +1.14(+2.49%)
May 22, 2020 46.29 46.42 44.96 45.82 2,175,936 -0.28(-0.60%)
May 21, 2020 45.18 46.31 44.52 46.10 1,911,914 +0.67(+1.46%)
May 20, 2020 46.02 46.19 44.97 45.43 3,108,706 +0.19(+0.42%)
May 19, 2020 45.33 45.86 44.39 45.24 3,510,071 +0.00(+0.00%)
May 18, 2020 46.43 46.74 45.07 45.24 2,808,732 +0.80(+1.81%)
May 15, 2020 44.07 44.83 43.63 44.44 3,225,777 +0.35(+0.80%)
May 14, 2020 42.36 44.15 41.56 44.08 2,439,963 +0.91(+2.10%)
May 13, 2020 44.94 44.97 42.53 43.18 4,603,132 -1.94(-4.29%)
May 12, 2020 45.86 47.07 45.03 45.11 3,568,642 -0.34(-0.74%)
May 11, 2020 44.13 45.62 43.89 45.45 2,836,594 +0.80(+1.78%)
May 08, 2020 43.85 44.81 43.31 44.65 2,561,020 +1.12(+2.58%)
May 07, 2020 43.38 44.03 43.11 43.53 4,190,612 +1.25(+2.96%)
May 06, 2020 42.68 42.98 42.00 42.28 3,809,612 -0.05(-0.12%)
May 05, 2020 44.00 44.43 42.32 42.33 3,557,881 -0.01(-0.02%)
May 04, 2020 41.04 42.59 40.08 42.34 7,707,432 +0.58(+1.39%)
May 01, 2020 40.86 42.19 39.93 41.76 8,007,167 -0.85(-1.99%)
Apr 30, 2020 43.24 43.79 42.19 42.61 5,811,679 -1.56(-3.54%)
Apr 29, 2020 44.31 45.08 44.02 44.17 4,814,428 +1.40(+3.27%)
Apr 28, 2020 42.35 43.05 41.19 42.77 4,349,253 +1.43(+3.45%)
Apr 27, 2020 40.99 41.95 40.70 41.34 6,611,925 +0.91(+2.24%)
Apr 24, 2020 40.18 40.65 39.66 40.44 4,784,629 +0.53(+1.32%)
Apr 23, 2020 39.34 40.68 38.82 39.91 7,873,753 +0.80(+2.06%)
Apr 22, 2020 37.77 39.37 37.15 39.11 5,398,448 +2.49(+6.80%)
Apr 21, 2020 36.87 37.59 36.31 36.62 3,417,683 -1.48(-3.88%)
Apr 20, 2020 38.79 39.22 37.88 38.10 3,875,457 -1.64(-4.13%)
Apr 17, 2020 38.74 39.80 38.17 39.74 5,995,887 +2.98(+8.11%)
Apr 16, 2020 36.02 37.01 35.44 36.76 3,724,606 +0.74(+2.06%)
Apr 15, 2020 34.99 36.29 34.72 36.01 5,362,832 -0.84(-2.27%)
Apr 14, 2020 37.15 37.95 36.38 36.85 4,383,353 +0.62(+1.72%)
Apr 13, 2020 37.76 37.80 35.52 36.23 5,574,146 -1.71(-4.51%)
Apr 09, 2020 37.52 39.58 36.95 37.94 8,576,116 +1.71(+4.72%)
Apr 08, 2020 34.17 36.89 33.63 36.23 8,014,074 +2.26(+6.64%)
Apr 07, 2020 35.91 37.13 33.41 33.97 8,696,097 +1.31(+4.02%)
Apr 06, 2020 31.11 32.97 30.38 32.66 9,384,455 +3.91(+13.59%)
Apr 03, 2020 29.33 29.82 28.52 28.75 8,499,978 -1.33(-4.42%)
Apr 02, 2020 31.32 32.08 29.82 30.08 6,526,479 -1.45(-4.60%)
Apr 01, 2020 32.95 33.96 31.45 31.54 4,710,439 -3.06(-8.84%)
Mar 31, 2020 34.80 35.21 33.70 34.59 4,389,317 -0.21(-0.60%)
Mar 30, 2020 34.54 35.22 33.31 34.80 3,142,922 -0.22(-0.64%)
Mar 27, 2020 35.47 36.21 33.89 35.03 3,924,669 -2.68(-7.11%)
Mar 26, 2020 38.15 40.71 36.44 37.71 7,528,828 -0.21(-0.55%)
Mar 25, 2020 34.33 39.49 33.02 37.91 11,858,652 +4.53(+13.56%)
Mar 24, 2020 30.40 33.63 29.99 33.38 7,037,387 +5.35(+19.08%)
Mar 23, 2020 27.64 30.12 26.79 28.04 8,043,574 +0.36(+1.31%)
Mar 20, 2020 26.90 29.66 26.09 27.67 7,092,707 +1.79(+6.91%)
Mar 19, 2020 24.06 28.41 23.04 25.88 9,351,085 +1.47(+6.02%)
Mar 18, 2020 26.46 26.86 21.67 24.41 8,718,508 -3.88(-13.71%)
Mar 17, 2020 31.22 31.29 27.21 28.29 8,221,691 -2.44(-7.93%)
Mar 16, 2020 34.82 34.90 30.10 30.73 6,928,206 -8.70(-22.07%)
Mar 13, 2020 38.54 39.56 35.70 39.43 5,455,287 +2.96(+8.10%)
Mar 12, 2020 36.85 38.06 35.91 36.48 4,890,124 -4.33(-10.61%)
Mar 11, 2020 43.97 43.97 40.41 40.81 4,994,385 -4.07(-9.07%)
Mar 10, 2020 45.54 46.09 43.73 44.88 3,031,198 +0.27(+0.61%)
Mar 09, 2020 44.37 45.78 43.97 44.61 4,955,260 -2.37(-5.05%)
Mar 06, 2020 44.77 47.14 44.46 46.98 4,044,588 +1.08(+2.36%)
Mar 05, 2020 48.13 48.13 45.69 45.90 4,881,180 -3.09(-6.31%)
Mar 04, 2020 49.17 49.61 48.45 48.99 2,363,531 +0.23(+0.47%)
Mar 03, 2020 50.71 51.11 48.33 48.76 3,872,322 -1.96(-3.87%)
Mar 02, 2020 50.10 50.77 49.04 50.72 3,349,278 +0.78(+1.56%)
Feb 28, 2020 50.09 50.75 48.70 49.94 7,172,705 -1.36(-2.65%)
Feb 27, 2020 51.66 52.11 50.44 51.30 4,038,833 -1.33(-2.53%)
Feb 26, 2020 53.63 54.31 52.24 52.63 4,286,309 -1.10(-2.05%)
Feb 25, 2020 55.07 55.69 53.27 53.73 3,554,185 -1.17(-2.13%)
Feb 24, 2020 55.00 55.71 54.79 54.90 3,086,431 -1.33(-2.37%)
Feb 21, 2020 56.44 56.52 55.83 56.23 1,779,647 -0.38(-0.66%)
Feb 20, 2020 56.28 56.80 56.13 56.61 1,578,006 +0.33(+0.59%)
Feb 19, 2020 56.47 56.77 56.25 56.28 1,722,123 -0.20(-0.35%)
Feb 18, 2020 57.40 57.47 56.33 56.47 1,634,428 -0.93(-1.62%)
Feb 14, 2020 56.64 57.48 56.64 57.40 1,690,272 +0.72(+1.27%)
Feb 13, 2020 56.41 56.95 56.34 56.69 2,902,827 +0.15(+0.27%)
Feb 12, 2020 56.87 56.91 56.28 56.53 2,146,251 -0.16(-0.29%)
Feb 11, 2020 56.17 56.77 55.88 56.69 2,499,622 +0.68(+1.22%)
Feb 10, 2020 55.71 56.49 54.23 56.01 6,795,561 +1.49(+2.74%)
Feb 07, 2020 53.77 54.59 53.53 54.52 3,382,535 +0.61(+1.12%)
Feb 06, 2020 53.89 54.21 53.32 53.91 2,981,728 +0.04(+0.08%)
Feb 05, 2020 52.93 53.87 52.56 53.87 2,926,174 +1.20(+2.29%)
Feb 04, 2020 52.11 52.76 51.94 52.67 3,024,232 +0.79(+1.53%)
Feb 03, 2020 52.19 52.40 51.72 51.87 2,821,695 -0.21(-0.41%)
Jan 31, 2020 52.84 53.14 51.89 52.08 2,630,522 -0.86(-1.63%)
Jan 30, 2020 53.45 53.50 52.84 52.95 1,579,974 -0.68(-1.27%)
Jan 29, 2020 53.66 54.45 53.45 53.63 3,057,902 +0.02(+0.03%)
Jan 28, 2020 54.34 54.64 53.52 53.61 2,731,735 -0.66(-1.21%)
Jan 27, 2020 53.97 54.51 53.89 54.27 1,869,957 -0.57(-1.04%)
Jan 24, 2020 55.82 55.87 54.66 54.84 2,831,645 -0.89(-1.59%)
Jan 23, 2020 55.45 55.77 55.29 55.73 1,652,596 +0.13(+0.23%)
Jan 22, 2020 56.03 56.12 55.53 55.60 2,373,533 -0.15(-0.26%)
Jan 21, 2020 55.60 56.20 55.28 55.75 2,728,131 +1.00(+1.82%)
Jan 17, 2020 54.01 54.88 53.81 54.75 2,832,465 +0.82(+1.52%)
Jan 16, 2020 53.52 54.33 53.35 53.93 4,115,769 +0.38(+0.70%)
Jan 15, 2020 53.72 54.04 53.49 53.55 4,402,846 -0.03(-0.06%)
Jan 14, 2020 53.68 54.12 53.27 53.59 2,408,283 -0.03(-0.06%)
Jan 13, 2020 52.93 53.67 52.74 53.62 4,082,189 +0.28(+0.53%)
Jan 10, 2020 53.86 53.86 53.28 53.34 2,377,274 -0.29(-0.54%)
Jan 09, 2020 53.74 54.33 53.20 53.63 3,650,194 +0.35(+0.66%)
Jan 08, 2020 53.63 53.76 53.02 53.28 5,644,607 -0.84(-1.55%)
Jan 07, 2020 53.78 54.82 53.78 54.12 3,622,797 +0.24(+0.44%)
Jan 06, 2020 54.88 54.99 53.76 53.88 3,170,093 -1.14(-2.06%)
Jan 03, 2020 54.95 55.53 54.63 55.01 3,287,304 -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.