NYSE - Delayed Quote USD

Restaurant Brands International Inc. (QSR)

Compare
Time to buy QSR?
61.54
-0.93
(-1.49%)
At close: January 31 at 4:00:02 PM EST
61.49
-0.05
(-0.08%)
After hours: January 31 at 7:53:09 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202562.2362.4661.3561.5461.541,830,200
Jan 30, 202562.1462.8262.0662.4762.471,252,300
Jan 29, 202562.4462.5461.7361.9961.991,329,500
Jan 28, 202562.2062.9261.9562.4162.411,111,700
Jan 27, 202562.2263.0161.9962.3762.371,623,700
Jan 24, 202562.4162.7261.5462.0862.082,330,400
Jan 23, 202560.4661.5559.9461.5361.536,945,800
Jan 22, 202560.7460.9159.8560.5460.542,262,800
Jan 21, 202560.6461.3560.5060.7460.743,464,400
Jan 17, 202560.6560.9060.3360.4860.481,493,000
Jan 16, 202560.0660.7360.0360.4760.471,890,800
Jan 15, 202562.4362.7260.2060.4460.441,500,000
Jan 14, 202560.8361.2660.1460.8760.872,927,200
Jan 13, 202560.7561.0960.3860.9460.942,011,700
Jan 10, 202561.7762.1460.8760.8860.881,879,500
Jan 8, 202562.6563.0962.1962.5462.541,262,300
Jan 7, 202564.0164.5763.0963.1463.141,327,900
Jan 6, 202565.0065.6563.7463.9163.911,764,900
Jan 3, 202565.5665.7464.7264.9464.941,017,400
Jan 2, 202565.6766.5265.1065.5665.561,311,700
Dec 31, 202464.8065.4264.6165.1865.18581,200
Dec 30, 202465.0365.2064.5564.9164.91751,200
Dec 27, 202465.5865.9565.2865.5465.54559,300
Dec 26, 202465.3866.2465.3865.8465.84698,000
Dec 24, 202466.2066.2065.4265.6465.64584,400
Dec 23, 202466.5066.9865.6166.2066.201,391,100
Dec 20, 2024 0.58 Dividend
Dec 20, 202464.6967.0664.6966.7766.771,795,300
Dec 19, 202466.1566.7765.4965.5264.941,492,000
Dec 18, 202467.1867.6665.7765.9565.374,954,000
Dec 17, 202467.3068.3567.1167.4866.881,561,400
Dec 16, 202468.2768.3967.4567.5266.921,908,400
Dec 13, 202469.1069.7068.0168.2867.682,275,900
Dec 12, 202469.7369.8468.8869.2168.602,157,800
Dec 11, 202470.0970.7869.2269.8069.183,709,900
Dec 10, 202470.0970.5369.4970.0069.382,576,800
Dec 9, 202469.4271.4269.4270.0569.432,803,300
Dec 6, 202469.8970.5368.9068.9968.381,066,000
Dec 5, 202471.0171.2269.6169.7469.121,773,200
Dec 4, 202470.7571.6570.7571.1170.481,342,200
Dec 3, 202470.0271.5369.2370.8270.192,561,000
Dec 2, 202469.5770.1469.1769.7269.101,896,400
Nov 29, 202469.9070.1269.3369.6168.99906,200
Nov 27, 202469.6170.4969.2970.1869.561,571,800
Nov 26, 202469.8570.3168.9169.2168.601,473,700
Nov 25, 202469.5570.2269.0269.8169.191,981,100
Nov 22, 202469.8970.0069.0669.1068.492,105,000
Nov 21, 202469.1569.9768.5169.7869.161,698,100
Nov 20, 202469.4569.6867.8869.4168.801,188,300
Nov 19, 202468.5469.9268.5469.4568.841,097,000
Nov 18, 202467.7569.4367.5468.9168.301,140,400
Nov 15, 202468.1968.3567.2767.5266.921,279,700
Nov 14, 202468.0368.9267.7368.4767.861,686,000
Nov 13, 202467.3168.4967.0367.9167.311,324,800
Nov 12, 202467.9067.9066.6667.3766.772,559,800
Nov 11, 202467.6668.3467.5067.8767.271,369,100
Nov 8, 202468.2768.4867.9267.9967.391,387,600
Nov 7, 202468.4069.4968.1768.6168.001,364,300
Nov 6, 202469.0469.0466.8068.2667.662,202,300
Nov 5, 202468.4169.2167.0768.2067.603,273,500
Nov 4, 202470.0070.4169.8570.0469.421,792,600
Nov 1, 202469.5070.2169.2669.9869.361,249,800
Oct 31, 202470.1370.3069.3969.5568.931,068,700
Oct 30, 202470.2870.2969.7170.1169.491,153,200
Oct 29, 202470.3671.4370.3670.5069.88960,300
Oct 28, 202471.2471.2470.3671.1070.471,295,800
Oct 25, 202472.1972.5070.4670.5469.92953,800
Oct 24, 202473.5073.7172.0572.1971.551,180,300
Oct 23, 202473.5474.0973.0173.4972.842,112,700
Oct 22, 202472.6272.7471.9072.1371.491,155,900
Oct 21, 202470.2372.9970.1872.7572.111,778,300
Oct 18, 202471.0371.1370.1070.5569.931,041,400
Oct 17, 202472.1072.1270.9371.0770.441,090,800
Oct 16, 202471.2272.1771.0072.1271.481,117,100
Oct 15, 202471.2071.5970.4471.2170.581,177,700
Oct 14, 202470.8571.9470.6671.5970.96991,400
Oct 11, 202469.6470.9769.6070.8170.18870,700
Oct 10, 202470.3470.3468.9070.2269.601,032,800
Oct 9, 202470.0070.7369.5470.4969.87954,800
Oct 8, 202469.7370.3169.3069.8369.211,227,200
Oct 7, 202471.8772.0269.1169.8869.261,981,200
Oct 4, 202470.9071.9970.8871.7671.121,048,200
Oct 3, 202471.4271.4269.7670.9270.291,568,400
Oct 2, 202472.0972.8771.9872.4171.771,024,500
Oct 1, 202472.2072.5771.8072.4971.851,663,200
Sep 30, 202471.5572.3071.4172.1271.481,014,100
Sep 27, 202470.9771.9070.8571.2870.65826,000
Sep 26, 202470.3671.2170.2170.8570.22741,800
Sep 25, 202470.8270.8269.6769.6869.06953,100
Sep 24, 202470.8071.0770.2070.6470.01893,600
Sep 23, 202470.2970.8070.1870.5469.92878,500
Sep 20, 2024 0.58 Dividend
Sep 20, 202470.4270.7369.6370.2869.661,355,700
Sep 19, 202470.1271.0869.5371.0769.871,453,200
Sep 18, 202469.3270.3068.9269.2568.085,295,400
Sep 17, 202470.2070.6769.0169.2868.111,657,300
Sep 16, 202469.3470.1568.6569.9368.751,201,500
Sep 13, 202469.3770.1068.9369.1868.011,430,700
Sep 12, 202469.3169.5168.4469.1467.971,730,500
Sep 11, 202466.5869.9266.3468.9167.742,698,200
Sep 10, 202468.1268.1266.3166.5565.421,309,700
Sep 9, 202467.6568.4167.1267.8166.662,084,100
Sep 6, 202467.9468.3867.1367.6366.481,654,600
Sep 5, 202468.7068.8267.7267.9366.781,185,500
Sep 4, 202468.4068.9268.1568.6567.49960,800
Sep 3, 202469.0069.2168.1968.4467.281,932,200
Aug 30, 202469.0969.5368.5469.4868.301,578,500
Aug 29, 202469.4169.9368.7269.0767.901,105,600
Aug 28, 202469.0469.7268.5969.1167.941,127,500
Aug 27, 202469.6569.9069.2169.4968.311,817,200
Aug 26, 202470.7970.7969.9369.9668.772,408,000
Aug 23, 202471.7272.1269.9670.3669.171,434,900
Aug 22, 202472.2072.2671.0371.3470.131,228,000
Aug 21, 202471.6072.4671.6072.2371.011,099,400
Aug 20, 202471.4772.0671.1771.4870.271,034,200
Aug 19, 202471.0072.1670.9671.5970.38891,000
Aug 16, 202471.4171.4170.0470.8169.611,255,600
Aug 15, 202471.3171.4370.5671.2770.06975,900
Aug 14, 202470.8170.8369.7970.6069.401,126,800
Aug 13, 202468.7471.1768.5170.6669.463,813,900
Aug 12, 202470.3971.1169.4569.8168.631,508,200
Aug 9, 202472.4572.4569.8570.5169.321,652,600
Aug 8, 202471.5573.3970.8571.9370.713,370,300
Aug 7, 202472.1772.3270.4370.5269.332,276,700
Aug 6, 202469.6972.3669.2971.7170.501,877,500
Aug 5, 202468.0372.2068.0369.6268.443,243,700
Aug 2, 202469.4771.5069.1370.1668.972,751,800
Aug 1, 202470.3170.3169.1469.7468.561,627,800
Jul 31, 202470.1870.7569.0969.9968.801,945,700
Jul 30, 202468.9969.7768.6869.0967.921,568,800
Jul 29, 202468.0769.6367.1469.4068.222,008,800
Jul 26, 202469.5969.5967.9767.9866.831,535,100
Jul 25, 202469.5469.7168.5068.5767.411,948,200
Jul 24, 202470.5070.7069.1269.9268.741,994,800
Jul 23, 202473.0073.1071.2071.2170.001,369,100
Jul 22, 202472.9172.9371.4472.6971.461,298,800
Jul 19, 202472.2873.0371.7672.7471.51997,200
Jul 18, 202474.2274.7972.3272.3971.161,359,700
Jul 17, 202474.4975.0773.5674.9373.662,023,400
Jul 16, 202472.4474.8472.0774.7573.481,951,400
Jul 15, 202472.9573.3572.2272.3771.141,528,700
Jul 12, 202472.4973.1572.0572.9371.692,541,900
Jul 11, 202470.3472.0570.0772.0270.802,125,100
Jul 10, 202468.3169.8368.2569.8168.631,842,900
Jul 9, 202469.7070.1267.6568.0766.922,424,700
Jul 8, 202469.9070.7069.7470.0368.841,357,400
Jul 5, 202469.8070.2569.4469.6168.43787,700
Jul 3, 202468.7070.2668.6369.9368.75840,000
Jul 2, 202470.1070.3068.4468.7167.551,719,900
Jul 1, 202470.3571.4569.7570.2969.101,380,000
Jun 28, 202469.9871.5969.5570.3769.183,204,600
Jun 27, 202469.3069.7368.9069.4868.301,128,900
Jun 26, 202469.2969.5068.8269.3368.161,025,300
Jun 25, 202470.1370.2968.7969.3968.211,236,400
Jun 24, 202469.2870.3669.0670.1969.001,784,800
Jun 21, 2024 0.58 Dividend
Jun 21, 202468.6469.5868.3669.2468.071,901,600
Jun 20, 202468.3769.1468.1368.9067.163,563,000
Jun 18, 202469.2169.6768.7568.8767.13782,000
Jun 17, 202468.7969.5868.6969.3067.551,044,000
Jun 14, 202468.8569.3568.2668.9067.161,177,400
Jun 13, 202468.8969.6568.7769.3467.59919,700
Jun 12, 202469.3269.6868.5368.8767.131,281,600
Jun 11, 202467.3468.2566.9668.1566.431,185,200
Jun 10, 202468.7168.7567.5167.6365.921,221,500
Jun 7, 202470.0570.9068.5168.7867.052,686,200
Jun 6, 202470.5271.1669.8071.0769.281,921,800
Jun 5, 202470.1171.0570.0370.8569.061,446,400
Jun 4, 202469.9070.1669.4569.9968.231,484,500
Jun 3, 202468.2770.3168.2770.0868.312,247,200
May 31, 202467.3768.6666.8368.5866.852,797,800
May 30, 202466.5966.9165.8766.7865.101,398,300
May 29, 202466.7567.1066.1466.2964.621,491,900
May 28, 202467.8068.1867.1267.2365.531,250,200
May 24, 202467.4368.2267.3867.5365.831,312,400
May 23, 202468.5568.6466.9767.2265.522,249,200
May 22, 202468.9569.2468.1068.3066.581,851,900
May 21, 202469.9470.1968.9069.0067.261,854,900
May 20, 202470.8970.8969.8670.0068.231,094,700
May 17, 202471.6071.7270.2770.8669.071,730,100
May 16, 202471.0071.6170.8071.6069.792,415,200
May 15, 202472.0072.4971.1471.4369.632,297,900
May 14, 202472.0072.6971.7471.7569.941,965,900
May 13, 202473.3873.6471.7772.1170.292,267,800
May 10, 202473.7774.8371.7073.2471.393,821,500
May 9, 202473.1473.9973.0873.6071.74991,600
May 8, 202473.8574.1673.0873.3871.532,095,100
May 7, 202475.2275.3774.1074.3172.441,655,300
May 6, 202476.0076.4974.6975.3573.452,601,700
May 3, 202475.0975.8774.4675.8373.921,447,400
May 2, 202473.6874.8872.9574.2172.341,650,400
May 1, 202475.3775.4472.5473.2271.372,288,400
Apr 30, 202475.0077.2473.8675.8573.943,251,300
Apr 29, 202474.1474.3973.4573.8471.982,540,200
Apr 26, 202473.0974.2372.8673.8271.961,306,300
Apr 25, 202472.9073.5772.3473.0771.231,208,700
Apr 24, 202474.0774.3973.1173.6271.76959,000
Apr 23, 202473.6274.6073.4574.3572.481,155,800
Apr 22, 202471.8073.8771.4673.3071.451,936,700
Apr 19, 202471.5771.7371.1471.4269.62932,600
Apr 18, 202471.0071.5670.6871.3669.562,061,800
Apr 17, 202471.2371.4070.6870.7368.951,388,100
Apr 16, 202470.0671.0869.4270.8269.031,646,400
Apr 15, 202471.5171.8070.2170.5368.751,423,500
Apr 12, 202471.5571.6070.8171.2769.471,079,800
Apr 11, 202473.2273.2471.4972.2170.391,425,200
Apr 10, 202473.1373.2171.8872.4870.652,437,000
Apr 9, 202474.6074.8573.7374.2472.371,687,400
Apr 8, 202474.5574.9373.9674.3772.491,183,400
Apr 5, 202474.5375.0573.7674.5572.671,380,000
Apr 4, 202476.8977.6474.5274.5772.691,724,400
Apr 3, 202477.7278.0076.4676.6974.762,077,400
Apr 2, 202478.1378.4077.2477.9375.96863,000
Apr 1, 202479.2679.2877.8478.4576.471,399,300
Mar 28, 202479.0480.0279.0479.4577.45831,900
Mar 27, 202478.9879.2978.4579.1177.121,261,800
Mar 26, 202478.9579.3178.4478.6576.67863,900
Mar 25, 202479.3079.5978.6078.6776.69837,100
Mar 22, 202480.4980.4979.1879.2677.26783,400
Mar 21, 202480.8881.2780.3980.4078.37924,200
Mar 20, 2024 0.58 Dividend
Mar 20, 202480.5081.0379.9480.8478.802,724,200
Mar 19, 202480.8281.0380.3680.9078.292,914,000
Mar 18, 202479.5380.6679.2580.5877.982,038,700
Mar 15, 202481.0981.5578.6479.0176.471,612,500
Mar 14, 202482.2982.5680.7181.5478.911,829,800
Mar 13, 202481.8583.2981.6882.7580.091,591,900
Mar 12, 202480.5282.1080.5281.8779.231,222,800
Mar 11, 202479.5980.5179.2880.3277.73731,700
Mar 8, 202480.5180.9079.5579.7077.131,653,300
Mar 7, 202481.9281.9280.1680.6278.021,586,300
Mar 6, 202479.6581.3079.4081.2478.622,569,400
Mar 5, 202478.0979.6077.7379.1376.581,136,400
Mar 4, 202477.5378.2577.3778.0675.55863,300
Mar 1, 202477.6578.0076.6477.7175.21906,400
Feb 29, 202476.7377.9276.5677.6575.151,579,200
Feb 28, 202475.5076.5675.3176.4774.01846,700
Feb 27, 202476.4476.4475.0675.5073.07975,600
Feb 26, 202476.0876.5675.6176.3873.921,139,600
Feb 23, 202475.5176.3075.0076.1373.681,130,400
Feb 22, 202475.8076.1175.1875.3872.952,321,800
Feb 21, 202476.1976.3475.4275.7273.28926,100
Feb 20, 202477.1177.5876.0176.3473.881,476,800
Feb 16, 202475.9377.7075.8977.1974.701,597,000
Feb 15, 202476.7977.9674.8076.0273.573,162,200
Feb 14, 202475.1777.0274.8776.5274.062,252,600
Feb 13, 202475.9276.5073.1774.7672.354,667,400
Feb 12, 202477.3278.8577.1578.2775.751,791,100
Feb 9, 202477.2877.2876.6477.0274.541,015,700
Feb 8, 202476.8977.3876.0177.1974.701,537,300
Feb 7, 202476.4777.5076.2876.8474.371,589,500
Feb 6, 202477.1677.2375.7076.3473.882,550,300
Feb 5, 202478.7379.1177.3277.4274.931,690,400
Feb 2, 202478.7979.5778.2779.3176.76828,800
Feb 1, 202478.1379.5178.1079.4076.84829,400

Related Tickers

WEN The Wendy's Company
14.83
-0.40%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
DIN Dine Brands Global, Inc.
30.38
-1.14%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
MCD McDonald's Corporation
288.70
-0.56%
 
PZZA Papa John's International, Inc.
39.57
+1.25%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
JACK Jack in the Box Inc.
39.19
-1.63%