Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.49 32.58 31.59 31.62 1,873,639 -1.15(-3.50%)
Apr 29, 2015 32.85 32.96 32.37 32.77 1,465,316 -0.12(-0.38%)
Apr 28, 2015 31.70 33.54 31.60 32.89 1,969,917 +1.42(+4.51%)
Apr 27, 2015 33.06 33.52 31.13 31.47 3,720,748 -0.76(-2.36%)
Apr 24, 2015 32.09 32.41 31.51 32.23 1,809,935 +0.26(+0.80%)
Apr 23, 2015 30.67 32.04 30.64 31.98 1,588,236 +1.46(+4.78%)
Apr 22, 2015 30.09 30.88 29.29 30.52 2,846,694 +0.52(+1.73%)
Apr 21, 2015 29.59 30.32 29.47 30.00 2,066,874 +0.42(+1.42%)
Apr 20, 2015 29.92 30.20 29.47 29.58 971,235 -0.27(-0.91%)
Apr 17, 2015 30.56 30.56 29.68 29.85 759,745 -0.62(-2.04%)
Apr 16, 2015 30.10 30.84 30.03 30.47 1,136,332 +0.24(+0.79%)
Apr 15, 2015 30.08 30.60 29.93 30.23 1,170,980 +0.02(+0.05%)
Apr 14, 2015 30.33 30.53 30.09 30.22 724,156 -0.02(-0.08%)
Apr 13, 2015 30.34 30.57 30.12 30.24 783,462 +0.02(+0.05%)
Apr 10, 2015 29.91 30.29 29.71 30.22 365,085 +0.30(+1.01%)
Apr 09, 2015 30.22 30.36 29.70 29.92 661,919 -0.22(-0.75%)
Apr 08, 2015 30.36 30.57 30.01 30.15 511,399 -0.05(-0.15%)
Apr 07, 2015 30.48 30.61 30.08 30.19 926,568 -0.21(-0.69%)
Apr 06, 2015 30.18 30.48 29.96 30.40 574,823 +0.19(+0.64%)
Apr 02, 2015 29.77 30.21 30.21 30.21 1,228,938 +0.45(+1.51%)
Apr 01, 2015 29.81 30.16 28.72 29.76 2,913,051 -0.02(-0.08%)
Mar 31, 2015 30.01 30.41 29.70 29.78 1,644,786 -0.55(-1.81%)
Mar 30, 2015 30.03 30.40 29.86 30.33 1,369,246 +0.26(+0.85%)
Mar 27, 2015 30.12 30.44 29.84 30.08 1,604,546 +0.09(+0.28%)
Mar 26, 2015 30.22 30.51 29.88 29.99 1,603,720 -0.06(-0.21%)
Mar 25, 2015 30.60 31.21 29.96 30.05 1,492,712 -0.42(-1.37%)
Mar 24, 2015 29.98 30.56 29.98 30.47 1,046,858 +0.61(+2.05%)
Mar 23, 2015 30.15 30.22 29.76 29.86 699,309 -0.36(-1.18%)
Mar 20, 2015 31.22 31.53 30.08 30.22 1,642,182 -0.67(-2.18%)
Mar 19, 2015 30.42 31.08 30.42 30.89 1,036,556 +0.15(+0.48%)
Mar 18, 2015 30.76 30.86 30.04 30.74 922,624 +0.02(+0.08%)
Mar 17, 2015 30.40 30.76 30.26 30.72 509,710 +0.13(+0.43%)
Mar 16, 2015 30.40 30.74 30.01 30.59 1,153,964 +0.38(+1.26%)
Mar 13, 2015 30.64 30.83 30.18 30.21 750,655 -0.57(-1.84%)
Mar 12, 2015 30.79 30.95 30.47 30.77 938,302 +0.28(+0.92%)
Mar 11, 2015 30.90 30.95 30.41 30.50 764,570 -0.32(-1.03%)
Mar 10, 2015 31.10 31.33 30.74 30.81 977,532 -0.60(-1.92%)
Mar 09, 2015 32.02 32.14 31.31 31.42 825,240 -0.49(-1.53%)
Mar 06, 2015 32.54 33.02 31.55 31.91 854,611 -0.86(-2.63%)
Mar 05, 2015 32.58 32.98 31.67 32.77 1,953,602 -0.22(-0.66%)
Mar 04, 2015 33.51 33.92 32.93 32.98 1,854,212 -0.84(-2.48%)
Mar 03, 2015 34.92 34.99 33.47 33.82 1,484,193 -0.81(-2.35%)
Mar 02, 2015 34.37 34.97 34.22 34.64 2,484,738 +0.34(+0.99%)
Feb 27, 2015 33.86 35.44 33.77 34.30 2,946,126 +0.58(+1.73%)
Feb 26, 2015 33.44 33.84 33.16 33.71 2,494,295 +0.61(+1.85%)
Feb 25, 2015 33.12 33.33 32.83 33.10 1,008,275 +0.28(+0.85%)
Feb 24, 2015 32.29 33.61 32.14 32.82 1,575,953 +0.54(+1.68%)
Feb 23, 2015 32.32 32.34 31.99 32.28 911,306 +0.03(+0.10%)
Feb 20, 2015 31.71 32.50 31.53 32.25 1,076,094 +0.61(+1.94%)
Feb 19, 2015 31.71 32.09 31.50 31.64 1,066,920 -0.13(-0.41%)
Feb 18, 2015 32.77 32.88 31.69 31.77 2,547,053 -0.89(-2.73%)
Feb 17, 2015 31.02 33.26 30.23 32.66 3,289,238 +2.62(+8.72%)
Feb 13, 2015 30.45 30.04 30.04 30.04 2,086,835 -0.45(-1.48%)
Feb 12, 2015 30.59 30.80 30.25 30.49 1,484,384 +0.23(+0.77%)
Feb 11, 2015 30.33 30.66 30.00 30.26 824,095 -0.18(-0.59%)
Feb 10, 2015 30.15 30.59 30.01 30.43 1,724,965 +0.67(+2.24%)
Feb 09, 2015 30.18 30.28 29.65 29.77 879,313 -0.38(-1.26%)
Feb 06, 2015 29.93 30.58 29.77 30.15 1,291,729 +0.36(+1.22%)
Feb 05, 2015 29.81 30.00 29.53 29.78 1,907,806 +0.24(+0.81%)
Feb 04, 2015 29.95 29.99 29.46 29.54 972,807 -0.45(-1.50%)
Feb 03, 2015 29.99 30.03 29.66 29.99 1,946,938 +0.18(+0.60%)
Feb 02, 2015 30.29 30.32 29.53 29.81 1,274,125 -0.18(-0.59%)
Jan 30, 2015 30.05 30.29 29.85 29.99 1,894,662 -0.37(-1.23%)
Jan 29, 2015 29.73 30.82 29.46 30.36 1,199,844 +0.64(+2.17%)
Jan 28, 2015 30.57 30.70 29.62 29.72 763,577 -0.71(-2.32%)
Jan 27, 2015 29.79 30.43 29.61 30.43 631,843 +0.30(+1.00%)
Jan 26, 2015 30.71 31.16 30.08 30.12 1,471,904 -0.36(-1.17%)
Jan 23, 2015 30.51 30.94 30.36 30.48 871,245 +0.09(+0.28%)
Jan 22, 2015 30.18 30.74 29.46 30.40 1,790,906 +0.22(+0.75%)
Jan 21, 2015 29.63 30.28 29.22 30.17 1,029,185 +0.49(+1.65%)
Jan 20, 2015 30.09 30.52 29.66 29.68 1,397,289 -0.52(-1.72%)
Jan 16, 2015 30.28 30.44 29.70 30.20 2,261,524 -0.31(-1.02%)
Jan 15, 2015 31.88 32.09 30.41 30.51 1,393,877 -0.81(-2.57%)
Jan 14, 2015 31.44 31.75 31.02 31.32 1,372,218 +0.10(+0.32%)
Jan 13, 2015 31.54 31.91 31.07 31.22 2,365,814 +0.44(+1.44%)
Jan 12, 2015 30.87 31.16 30.53 30.77 3,211,808 -0.21(-0.68%)
Jan 09, 2015 31.56 31.59 30.98 30.98 1,066,493 -0.30(-0.97%)
Jan 08, 2015 30.88 32.44 30.88 31.29 2,231,272 +0.79(+2.59%)
Jan 07, 2015 30.29 31.48 29.81 30.50 2,964,250 +1.13(+3.86%)
Jan 06, 2015 29.31 29.56 28.77 29.36 1,976,455 +0.05(+0.19%)
Jan 05, 2015 29.63 29.81 28.81 29.31 1,508,544 -0.40(-1.36%)
Jan 02, 2015 30.53 30.74 29.51 29.71 966,949 -0.56(-1.84%)
Dec 31, 2014 30.20 30.27 30.27 30.27 492,787 +0.13(+0.44%)
Dec 30, 2014 30.17 30.29 29.53 30.14 1,090,380 -0.01(-0.03%)
Dec 29, 2014 30.53 30.54 30.01 30.15 1,221,039 -0.11(-0.36%)
Dec 26, 2014 30.30 30.67 30.14 30.26 585,011 -0.21(-0.69%)
Dec 24, 2014 30.57 30.46 30.46 30.46 669,216 +0.02(+0.08%)
Dec 23, 2014 30.80 31.26 30.37 30.44 1,805,587 -0.33(-1.06%)
Dec 22, 2014 31.82 33.33 30.72 30.77 5,818,623 -1.72(-5.30%)
Dec 19, 2014 30.33 32.49 29.63 32.49 10,809,848 +2.89(+9.77%)
Dec 18, 2014 28.77 30.00 28.58 29.60 14,855,436 +1.55(+5.53%)
Dec 17, 2014 27.50 28.38 27.48 28.05 3,224,517 +0.55(+2.00%)
Dec 16, 2014 27.46 27.72 27.41 27.50 6,290,467 +0.13(+0.48%)
Dec 15, 2014 27.81 27.88 27.03 27.36 2,448,609 -0.09(-0.34%)
Dec 12, 2014 28.86 29.09 27.18 27.46 4,947,678 -1.01(-3.54%)
Dec 11, 2014 27.18 28.67 27.05 28.46 776,266 +1.74(+6.50%)
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.