NYSE - Delayed Quote USD
Restaurant Brands International Inc. (QSR)
71.39
-0.16
(-0.22%)
At close: June 5 at 4:00:02 PM EDT
71.73
+0.34
+(0.48%)
Pre-Market: 7:45:00 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 71.72 | 72.04 | 71.37 | 71.39 | 71.39 | 1,919,500 |
| Jun 4, 2025 | 71.92 | 72.12 | 71.29 | 71.55 | 71.55 | 1,575,300 |
| Jun 3, 2025 | 71.80 | 72.32 | 71.45 | 71.73 | 71.73 | 1,567,100 |
| Jun 2, 2025 | 70.94 | 72.09 | 70.51 | 72.00 | 72.00 | 2,505,000 |
| May 30, 2025 | 70.69 | 71.49 | 70.39 | 71.41 | 71.41 | 3,460,000 |
| May 29, 2025 | 71.76 | 72.03 | 70.56 | 70.70 | 70.70 | 1,733,000 |
| May 28, 2025 | 71.61 | 71.95 | 71.19 | 71.80 | 71.80 | 1,987,900 |
| May 27, 2025 | 71.00 | 72.32 | 70.90 | 71.60 | 71.60 | 3,952,700 |
| May 23, 2025 | 69.32 | 70.36 | 68.90 | 70.07 | 70.07 | 1,947,900 |
| May 22, 2025 | 69.29 | 69.62 | 68.82 | 69.43 | 69.43 | 2,421,600 |
| May 21, 2025 | 70.15 | 70.69 | 69.39 | 69.42 | 69.42 | 2,291,700 |
| May 20, 2025 | 70.95 | 71.29 | 70.52 | 70.80 | 70.80 | 2,092,300 |
| May 19, 2025 | 70.18 | 71.64 | 70.00 | 71.36 | 71.36 | 2,040,500 |
| May 16, 2025 | 69.68 | 70.69 | 69.32 | 70.62 | 70.62 | 2,493,500 |
| May 15, 2025 | 67.79 | 69.73 | 67.79 | 69.68 | 69.68 | 2,138,000 |
| May 14, 2025 | 67.86 | 68.02 | 67.10 | 68.02 | 68.02 | 1,810,600 |
| May 13, 2025 | 68.61 | 69.10 | 67.75 | 67.84 | 67.84 | 1,743,100 |
| May 12, 2025 | 67.23 | 68.91 | 66.90 | 68.79 | 68.79 | 2,403,200 |
| May 9, 2025 | 67.12 | 68.19 | 67.08 | 67.13 | 67.13 | 3,284,000 |
| May 8, 2025 | 68.03 | 70.29 | 66.68 | 67.53 | 67.53 | 5,028,000 |
| May 7, 2025 | 67.93 | 68.99 | 67.63 | 67.89 | 67.89 | 3,162,300 |
| May 6, 2025 | 67.58 | 68.57 | 67.14 | 67.77 | 67.77 | 3,044,300 |
| May 5, 2025 | 66.34 | 67.19 | 66.15 | 66.74 | 66.74 | 1,692,800 |
| May 2, 2025 | 65.78 | 66.67 | 65.68 | 66.62 | 66.62 | 2,395,700 |
| May 1, 2025 | 64.08 | 65.48 | 63.69 | 65.25 | 65.25 | 2,152,400 |
| Apr 30, 2025 | 63.79 | 64.66 | 63.02 | 64.40 | 64.40 | 1,447,000 |
| Apr 29, 2025 | 63.24 | 64.15 | 63.21 | 63.81 | 63.81 | 1,362,200 |
| Apr 28, 2025 | 62.94 | 63.69 | 62.91 | 63.61 | 63.61 | 1,525,700 |
| Apr 25, 2025 | 62.16 | 62.97 | 62.10 | 62.90 | 62.90 | 1,546,900 |
| Apr 24, 2025 | 62.70 | 62.76 | 61.88 | 62.59 | 62.59 | 1,263,900 |
| Apr 23, 2025 | 64.12 | 65.04 | 62.53 | 62.70 | 62.70 | 1,902,900 |
| Apr 22, 2025 | 63.44 | 63.98 | 63.13 | 63.87 | 63.87 | 2,147,400 |
| Apr 21, 2025 | 63.22 | 63.30 | 62.21 | 62.82 | 62.82 | 1,248,400 |
| Apr 17, 2025 | 62.17 | 63.70 | 62.17 | 63.22 | 63.22 | 1,264,300 |
| Apr 16, 2025 | 62.91 | 62.91 | 61.81 | 62.25 | 62.25 | 1,877,800 |
| Apr 15, 2025 | 62.89 | 63.31 | 62.07 | 62.37 | 62.37 | 1,979,400 |
| Apr 14, 2025 | 63.65 | 63.65 | 62.14 | 62.99 | 62.99 | 1,711,600 |
| Apr 11, 2025 | 61.56 | 63.02 | 60.80 | 62.89 | 62.89 | 3,355,300 |
| Apr 10, 2025 | 61.59 | 62.10 | 60.77 | 61.36 | 61.36 | 4,455,900 |
| Apr 9, 2025 | 59.20 | 62.51 | 58.71 | 61.82 | 61.82 | 4,786,800 |
| Apr 8, 2025 | 63.50 | 63.57 | 59.26 | 60.03 | 60.03 | 3,488,000 |
| Apr 7, 2025 | 62.10 | 64.24 | 60.73 | 62.01 | 62.01 | 3,576,300 |
| Apr 4, 2025 | 66.99 | 67.08 | 63.37 | 63.58 | 63.58 | 4,394,000 |
| Apr 3, 2025 | 66.28 | 68.49 | 66.28 | 67.82 | 67.82 | 2,916,900 |
| Apr 2, 2025 | 66.69 | 67.05 | 66.08 | 66.89 | 66.89 | 1,435,100 |
| Apr 1, 2025 | 66.82 | 67.54 | 66.44 | 67.17 | 67.17 | 985,300 |
| Mar 31, 2025 | 64.42 | 67.26 | 64.30 | 66.64 | 66.64 | 2,724,500 |
| Mar 28, 2025 | 67.90 | 67.91 | 64.42 | 64.52 | 64.52 | 2,825,100 |
| Mar 27, 2025 | 67.97 | 69.14 | 67.70 | 68.74 | 68.74 | 1,486,300 |
| Mar 26, 2025 | 66.77 | 68.27 | 66.67 | 67.84 | 67.84 | 1,484,900 |
| Mar 25, 2025 | 67.28 | 67.31 | 66.31 | 66.58 | 66.58 | 1,635,600 |
| Mar 24, 2025 | 67.25 | 67.44 | 66.54 | 67.08 | 67.08 | 1,259,700 |
| Mar 21, 2025 | 0.62 Dividend | |||||
| Mar 21, 2025 | 67.11 | 67.33 | 66.21 | 67.00 | 67.00 | 1,683,800 |
| Mar 20, 2025 | 67.87 | 68.25 | 67.31 | 67.97 | 67.35 | 1,700,000 |
| Mar 19, 2025 | 68.62 | 69.00 | 67.88 | 68.03 | 67.41 | 2,117,800 |
| Mar 18, 2025 | 67.11 | 68.43 | 66.78 | 67.85 | 67.23 | 1,201,500 |
| Mar 17, 2025 | 66.15 | 67.67 | 66.12 | 67.51 | 66.89 | 2,594,700 |
| Mar 14, 2025 | 65.67 | 66.17 | 65.24 | 66.06 | 65.46 | 2,043,100 |
| Mar 13, 2025 | 66.57 | 67.02 | 65.73 | 65.74 | 65.14 | 2,027,600 |
| Mar 12, 2025 | 67.73 | 68.50 | 66.01 | 66.66 | 66.05 | 2,251,900 |
| Mar 11, 2025 | 68.69 | 69.06 | 67.53 | 68.01 | 67.39 | 3,181,800 |
| Mar 10, 2025 | 69.40 | 70.39 | 68.52 | 68.85 | 68.22 | 4,049,400 |
| Mar 7, 2025 | 67.53 | 69.78 | 67.21 | 69.57 | 68.94 | 3,057,600 |
| Mar 6, 2025 | 66.27 | 67.62 | 66.22 | 67.51 | 66.89 | 2,204,100 |
| Mar 5, 2025 | 65.67 | 66.97 | 65.64 | 66.64 | 66.03 | 1,417,500 |
| Mar 4, 2025 | 64.85 | 66.16 | 64.56 | 65.39 | 64.79 | 1,434,900 |
| Mar 3, 2025 | 65.55 | 66.37 | 64.66 | 64.83 | 64.24 | 1,198,400 |
| Feb 28, 2025 | 65.21 | 65.65 | 64.68 | 65.25 | 64.65 | 1,889,700 |
| Feb 27, 2025 | 63.79 | 65.31 | 63.44 | 65.19 | 64.60 | 1,652,400 |
| Feb 26, 2025 | 64.52 | 64.52 | 63.41 | 63.70 | 63.12 | 1,491,000 |
| Feb 25, 2025 | 63.84 | 64.92 | 63.82 | 64.27 | 63.68 | 2,829,900 |
| Feb 24, 2025 | 62.08 | 64.38 | 62.04 | 63.84 | 63.26 | 2,288,300 |
| Feb 21, 2025 | 63.38 | 63.43 | 62.06 | 62.31 | 61.74 | 1,544,500 |
| Feb 20, 2025 | 63.23 | 63.35 | 62.01 | 63.21 | 62.63 | 1,940,600 |
| Feb 19, 2025 | 64.30 | 64.54 | 62.78 | 63.19 | 62.61 | 2,103,600 |
| Feb 18, 2025 | 64.14 | 65.04 | 63.13 | 64.65 | 64.06 | 2,424,600 |
| Feb 14, 2025 | 65.62 | 66.00 | 63.24 | 64.52 | 63.93 | 2,912,600 |
| Feb 13, 2025 | 65.88 | 66.49 | 64.07 | 66.39 | 65.78 | 2,725,300 |
| Feb 12, 2025 | 67.82 | 68.54 | 65.51 | 65.83 | 65.23 | 3,936,000 |
| Feb 11, 2025 | 66.02 | 67.30 | 64.81 | 66.89 | 66.28 | 4,790,800 |
| Feb 10, 2025 | 64.74 | 66.51 | 64.44 | 66.37 | 65.76 | 3,584,500 |
| Feb 7, 2025 | 63.97 | 64.85 | 63.97 | 64.14 | 63.55 | 2,576,000 |
| Feb 6, 2025 | 62.39 | 64.92 | 62.39 | 64.09 | 63.51 | 2,583,500 |
| Feb 5, 2025 | 62.12 | 62.75 | 61.48 | 62.71 | 62.14 | 1,616,200 |
| Feb 4, 2025 | 61.70 | 62.75 | 61.70 | 61.93 | 61.37 | 1,742,000 |
| Feb 3, 2025 | 60.22 | 62.08 | 59.67 | 61.70 | 61.14 | 2,291,700 |
| Jan 31, 2025 | 62.23 | 62.46 | 61.35 | 61.54 | 60.98 | 1,830,200 |
| Jan 30, 2025 | 62.14 | 62.82 | 62.06 | 62.47 | 61.90 | 1,252,300 |
| Jan 29, 2025 | 62.44 | 62.54 | 61.73 | 61.99 | 61.42 | 1,329,500 |
| Jan 28, 2025 | 62.20 | 62.92 | 61.95 | 62.41 | 61.84 | 1,111,700 |
| Jan 27, 2025 | 62.22 | 63.01 | 61.99 | 62.37 | 61.80 | 1,623,700 |
| Jan 24, 2025 | 62.41 | 62.72 | 61.54 | 62.08 | 61.51 | 2,330,400 |
| Jan 23, 2025 | 60.46 | 61.55 | 59.94 | 61.53 | 60.97 | 6,945,800 |
| Jan 22, 2025 | 60.74 | 60.91 | 59.85 | 60.54 | 59.99 | 2,262,800 |
| Jan 21, 2025 | 60.64 | 61.35 | 60.50 | 60.74 | 60.19 | 3,464,400 |
| Jan 17, 2025 | 60.65 | 60.90 | 60.33 | 60.48 | 59.93 | 1,493,000 |
| Jan 16, 2025 | 60.06 | 60.73 | 60.03 | 60.47 | 59.92 | 1,890,800 |
| Jan 15, 2025 | 62.43 | 62.72 | 60.20 | 60.44 | 59.89 | 1,500,000 |
| Jan 14, 2025 | 60.83 | 61.26 | 60.14 | 60.87 | 60.31 | 2,927,200 |
| Jan 13, 2025 | 60.75 | 61.09 | 60.38 | 60.94 | 60.38 | 2,011,700 |
| Jan 10, 2025 | 61.77 | 62.14 | 60.87 | 60.88 | 60.32 | 1,879,500 |
| Jan 8, 2025 | 62.65 | 63.09 | 62.19 | 62.54 | 61.97 | 1,262,300 |
| Jan 7, 2025 | 64.01 | 64.57 | 63.09 | 63.14 | 62.56 | 1,327,900 |
| Jan 6, 2025 | 65.00 | 65.65 | 63.74 | 63.91 | 63.33 | 1,764,900 |
| Jan 3, 2025 | 65.56 | 65.74 | 64.72 | 64.94 | 64.35 | 1,017,400 |
| Jan 2, 2025 | 65.67 | 66.52 | 65.10 | 65.56 | 64.96 | 1,311,700 |
| Dec 31, 2024 | 64.80 | 65.42 | 64.61 | 65.18 | 64.59 | 581,200 |
| Dec 30, 2024 | 65.03 | 65.20 | 64.55 | 64.91 | 64.32 | 751,200 |
| Dec 27, 2024 | 65.58 | 65.95 | 65.28 | 65.54 | 64.94 | 559,300 |
| Dec 26, 2024 | 65.38 | 66.24 | 65.38 | 65.84 | 65.24 | 698,000 |
| Dec 24, 2024 | 66.20 | 66.20 | 65.42 | 65.64 | 65.04 | 584,400 |
| Dec 23, 2024 | 66.50 | 66.98 | 65.61 | 66.20 | 65.60 | 1,391,100 |
| Dec 20, 2024 | 0.58 Dividend | |||||
| Dec 20, 2024 | 64.69 | 67.06 | 64.69 | 66.77 | 66.16 | 1,795,300 |
| Dec 19, 2024 | 66.15 | 66.77 | 65.49 | 65.52 | 64.35 | 1,492,000 |
| Dec 18, 2024 | 67.18 | 67.66 | 65.77 | 65.95 | 64.77 | 4,954,000 |
| Dec 17, 2024 | 67.30 | 68.35 | 67.11 | 67.48 | 66.27 | 1,561,400 |
| Dec 16, 2024 | 68.27 | 68.39 | 67.45 | 67.52 | 66.31 | 1,908,400 |
| Dec 13, 2024 | 69.10 | 69.70 | 68.01 | 68.28 | 67.06 | 2,275,900 |
| Dec 12, 2024 | 69.73 | 69.84 | 68.88 | 69.21 | 67.97 | 2,157,800 |
| Dec 11, 2024 | 70.09 | 70.78 | 69.22 | 69.80 | 68.55 | 3,709,900 |
| Dec 10, 2024 | 70.09 | 70.53 | 69.49 | 70.00 | 68.75 | 2,576,800 |
| Dec 9, 2024 | 69.42 | 71.42 | 69.42 | 70.05 | 68.80 | 2,803,300 |
| Dec 6, 2024 | 69.89 | 70.53 | 68.90 | 68.99 | 67.76 | 1,066,000 |
| Dec 5, 2024 | 71.01 | 71.22 | 69.61 | 69.74 | 68.49 | 1,773,200 |
| Dec 4, 2024 | 70.75 | 71.65 | 70.75 | 71.11 | 69.84 | 1,342,200 |
| Dec 3, 2024 | 70.02 | 71.53 | 69.23 | 70.82 | 69.55 | 2,561,000 |
| Dec 2, 2024 | 69.57 | 70.14 | 69.17 | 69.72 | 68.47 | 1,896,400 |
| Nov 29, 2024 | 69.90 | 70.12 | 69.33 | 69.61 | 68.36 | 906,200 |
| Nov 27, 2024 | 69.61 | 70.49 | 69.29 | 70.18 | 68.92 | 1,571,800 |
| Nov 26, 2024 | 69.85 | 70.31 | 68.91 | 69.21 | 67.97 | 1,473,700 |
| Nov 25, 2024 | 69.55 | 70.22 | 69.02 | 69.81 | 68.56 | 1,981,100 |
| Nov 22, 2024 | 69.89 | 70.00 | 69.06 | 69.10 | 67.86 | 2,105,000 |
| Nov 21, 2024 | 69.15 | 69.97 | 68.51 | 69.78 | 68.53 | 1,698,100 |
| Nov 20, 2024 | 69.45 | 69.68 | 67.88 | 69.41 | 68.17 | 1,188,300 |
| Nov 19, 2024 | 68.54 | 69.92 | 68.54 | 69.45 | 68.21 | 1,097,000 |
| Nov 18, 2024 | 67.75 | 69.43 | 67.54 | 68.91 | 67.68 | 1,140,400 |
| Nov 15, 2024 | 68.19 | 68.35 | 67.27 | 67.52 | 66.31 | 1,279,700 |
| Nov 14, 2024 | 68.03 | 68.92 | 67.73 | 68.47 | 67.24 | 1,686,000 |
| Nov 13, 2024 | 67.31 | 68.49 | 67.03 | 67.91 | 66.69 | 1,324,800 |
| Nov 12, 2024 | 67.90 | 67.90 | 66.66 | 67.37 | 66.16 | 2,559,800 |
| Nov 11, 2024 | 67.66 | 68.34 | 67.50 | 67.87 | 66.66 | 1,369,100 |
| Nov 8, 2024 | 68.27 | 68.48 | 67.92 | 67.99 | 66.77 | 1,387,600 |
| Nov 7, 2024 | 68.40 | 69.49 | 68.17 | 68.61 | 67.38 | 1,364,300 |
| Nov 6, 2024 | 69.04 | 69.04 | 66.80 | 68.26 | 67.04 | 2,202,300 |
| Nov 5, 2024 | 68.41 | 69.21 | 67.07 | 68.20 | 66.98 | 3,273,500 |
| Nov 4, 2024 | 70.00 | 70.41 | 69.85 | 70.04 | 68.79 | 1,792,600 |
| Nov 1, 2024 | 69.50 | 70.21 | 69.26 | 69.98 | 68.73 | 1,249,800 |
| Oct 31, 2024 | 70.13 | 70.30 | 69.39 | 69.55 | 68.31 | 1,068,700 |
| Oct 30, 2024 | 70.28 | 70.29 | 69.71 | 70.11 | 68.86 | 1,153,200 |
| Oct 29, 2024 | 70.36 | 71.43 | 70.36 | 70.50 | 69.24 | 960,300 |
| Oct 28, 2024 | 71.24 | 71.24 | 70.36 | 71.10 | 69.83 | 1,295,800 |
| Oct 25, 2024 | 72.19 | 72.50 | 70.46 | 70.54 | 69.28 | 953,800 |
| Oct 24, 2024 | 73.50 | 73.71 | 72.05 | 72.19 | 70.90 | 1,180,300 |
| Oct 23, 2024 | 73.54 | 74.09 | 73.01 | 73.49 | 72.18 | 2,112,700 |
| Oct 22, 2024 | 72.62 | 72.74 | 71.90 | 72.13 | 70.84 | 1,155,900 |
| Oct 21, 2024 | 70.23 | 72.99 | 70.18 | 72.75 | 71.45 | 1,778,300 |
| Oct 18, 2024 | 71.03 | 71.13 | 70.10 | 70.55 | 69.29 | 1,041,400 |
| Oct 17, 2024 | 72.10 | 72.12 | 70.93 | 71.07 | 69.80 | 1,090,800 |
| Oct 16, 2024 | 71.22 | 72.17 | 71.00 | 72.12 | 70.83 | 1,117,100 |
| Oct 15, 2024 | 71.20 | 71.59 | 70.44 | 71.21 | 69.94 | 1,177,700 |
| Oct 14, 2024 | 70.85 | 71.94 | 70.66 | 71.59 | 70.31 | 991,400 |
| Oct 11, 2024 | 69.64 | 70.97 | 69.60 | 70.81 | 69.54 | 870,700 |
| Oct 10, 2024 | 70.34 | 70.34 | 68.90 | 70.22 | 68.96 | 1,032,800 |
| Oct 9, 2024 | 70.00 | 70.73 | 69.54 | 70.49 | 69.23 | 954,800 |
| Oct 8, 2024 | 69.73 | 70.31 | 69.30 | 69.83 | 68.58 | 1,227,200 |
| Oct 7, 2024 | 71.87 | 72.02 | 69.11 | 69.88 | 68.63 | 1,981,200 |
| Oct 4, 2024 | 70.90 | 71.99 | 70.88 | 71.76 | 70.48 | 1,048,200 |
| Oct 3, 2024 | 71.42 | 71.42 | 69.76 | 70.92 | 69.65 | 1,568,400 |
| Oct 2, 2024 | 72.09 | 72.87 | 71.98 | 72.41 | 71.11 | 1,024,500 |
| Oct 1, 2024 | 72.20 | 72.57 | 71.80 | 72.49 | 71.19 | 1,663,200 |
| Sep 30, 2024 | 71.55 | 72.30 | 71.41 | 72.12 | 70.83 | 1,014,100 |
| Sep 27, 2024 | 70.97 | 71.90 | 70.85 | 71.28 | 70.00 | 826,000 |
| Sep 26, 2024 | 70.36 | 71.21 | 70.21 | 70.85 | 69.58 | 741,800 |
| Sep 25, 2024 | 70.82 | 70.82 | 69.67 | 69.68 | 68.43 | 953,100 |
| Sep 24, 2024 | 70.80 | 71.07 | 70.20 | 70.64 | 69.38 | 893,600 |
| Sep 23, 2024 | 70.29 | 70.80 | 70.18 | 70.54 | 69.28 | 878,500 |
| Sep 20, 2024 | 0.58 Dividend | |||||
| Sep 20, 2024 | 70.42 | 70.73 | 69.63 | 70.28 | 69.02 | 1,355,700 |
| Sep 19, 2024 | 70.12 | 71.08 | 69.53 | 71.07 | 69.23 | 1,453,200 |
| Sep 18, 2024 | 69.32 | 70.30 | 68.92 | 69.25 | 67.46 | 5,295,400 |
| Sep 17, 2024 | 70.20 | 70.67 | 69.01 | 69.28 | 67.49 | 1,657,300 |
| Sep 16, 2024 | 69.34 | 70.15 | 68.65 | 69.93 | 68.12 | 1,201,500 |
| Sep 13, 2024 | 69.37 | 70.10 | 68.93 | 69.18 | 67.39 | 1,430,700 |
| Sep 12, 2024 | 69.31 | 69.51 | 68.44 | 69.14 | 67.35 | 1,730,500 |
| Sep 11, 2024 | 66.58 | 69.92 | 66.34 | 68.91 | 67.12 | 2,698,200 |
| Sep 10, 2024 | 68.12 | 68.12 | 66.31 | 66.55 | 64.83 | 1,309,700 |
| Sep 9, 2024 | 67.65 | 68.41 | 67.12 | 67.81 | 66.05 | 2,084,100 |
| Sep 6, 2024 | 67.94 | 68.38 | 67.13 | 67.63 | 65.88 | 1,654,600 |
| Sep 5, 2024 | 68.70 | 68.82 | 67.72 | 67.93 | 66.17 | 1,185,500 |
| Sep 4, 2024 | 68.40 | 68.92 | 68.15 | 68.65 | 66.87 | 960,800 |
| Sep 3, 2024 | 69.00 | 69.21 | 68.19 | 68.44 | 66.67 | 1,932,200 |
| Aug 30, 2024 | 69.09 | 69.53 | 68.54 | 69.48 | 67.68 | 1,578,500 |
| Aug 29, 2024 | 69.41 | 69.93 | 68.72 | 69.07 | 67.28 | 1,105,600 |
| Aug 28, 2024 | 69.04 | 69.72 | 68.59 | 69.11 | 67.32 | 1,127,500 |
| Aug 27, 2024 | 69.65 | 69.90 | 69.21 | 69.49 | 67.69 | 1,817,200 |
| Aug 26, 2024 | 70.79 | 70.79 | 69.93 | 69.96 | 68.15 | 2,408,000 |
| Aug 23, 2024 | 71.72 | 72.12 | 69.96 | 70.36 | 68.54 | 1,434,900 |
| Aug 22, 2024 | 72.20 | 72.26 | 71.03 | 71.34 | 69.49 | 1,228,000 |
| Aug 21, 2024 | 71.60 | 72.46 | 71.60 | 72.23 | 70.36 | 1,099,400 |
| Aug 20, 2024 | 71.47 | 72.06 | 71.17 | 71.48 | 69.63 | 1,034,200 |
| Aug 19, 2024 | 71.00 | 72.16 | 70.96 | 71.59 | 69.74 | 891,000 |
| Aug 16, 2024 | 71.41 | 71.41 | 70.04 | 70.81 | 68.98 | 1,255,600 |
| Aug 15, 2024 | 71.31 | 71.43 | 70.56 | 71.27 | 69.42 | 975,900 |
| Aug 14, 2024 | 70.81 | 70.83 | 69.79 | 70.60 | 68.77 | 1,126,800 |
| Aug 13, 2024 | 68.74 | 71.17 | 68.51 | 70.66 | 68.83 | 3,813,900 |
| Aug 12, 2024 | 70.39 | 71.11 | 69.45 | 69.81 | 68.00 | 1,508,200 |
| Aug 9, 2024 | 72.45 | 72.45 | 69.85 | 70.51 | 68.68 | 1,652,600 |
| Aug 8, 2024 | 71.55 | 73.39 | 70.85 | 71.93 | 70.07 | 3,370,300 |
| Aug 7, 2024 | 72.17 | 72.32 | 70.43 | 70.52 | 68.69 | 2,276,700 |
| Aug 6, 2024 | 69.69 | 72.36 | 69.29 | 71.71 | 69.85 | 1,877,500 |
| Aug 5, 2024 | 68.03 | 72.20 | 68.03 | 69.62 | 67.82 | 3,243,700 |
| Aug 2, 2024 | 69.47 | 71.50 | 69.13 | 70.16 | 68.34 | 2,751,800 |
| Aug 1, 2024 | 70.31 | 70.31 | 69.14 | 69.74 | 67.93 | 1,627,800 |
| Jul 31, 2024 | 70.18 | 70.75 | 69.09 | 69.99 | 68.18 | 1,945,700 |
| Jul 30, 2024 | 68.99 | 69.77 | 68.68 | 69.09 | 67.30 | 1,568,800 |
| Jul 29, 2024 | 68.07 | 69.63 | 67.14 | 69.40 | 67.60 | 2,008,800 |
| Jul 26, 2024 | 69.59 | 69.59 | 67.97 | 67.98 | 66.22 | 1,535,100 |
| Jul 25, 2024 | 69.54 | 69.71 | 68.50 | 68.57 | 66.79 | 1,948,200 |
| Jul 24, 2024 | 70.50 | 70.70 | 69.12 | 69.92 | 68.11 | 1,994,800 |
| Jul 23, 2024 | 73.00 | 73.10 | 71.20 | 71.21 | 69.37 | 1,369,100 |
| Jul 22, 2024 | 72.91 | 72.93 | 71.44 | 72.69 | 70.81 | 1,298,800 |
| Jul 19, 2024 | 72.28 | 73.03 | 71.76 | 72.74 | 70.86 | 997,200 |
| Jul 18, 2024 | 74.22 | 74.79 | 72.32 | 72.39 | 70.51 | 1,359,700 |
| Jul 17, 2024 | 74.49 | 75.07 | 73.56 | 74.93 | 72.99 | 2,023,400 |
| Jul 16, 2024 | 72.44 | 74.84 | 72.07 | 74.75 | 72.81 | 1,951,400 |
| Jul 15, 2024 | 72.95 | 73.35 | 72.22 | 72.37 | 70.50 | 1,528,700 |
| Jul 12, 2024 | 72.49 | 73.15 | 72.05 | 72.93 | 71.04 | 2,541,900 |
| Jul 11, 2024 | 70.34 | 72.05 | 70.07 | 72.02 | 70.15 | 2,125,100 |
| Jul 10, 2024 | 68.31 | 69.83 | 68.25 | 69.81 | 68.00 | 1,842,900 |
| Jul 9, 2024 | 69.70 | 70.12 | 67.65 | 68.07 | 66.31 | 2,424,700 |
| Jul 8, 2024 | 69.90 | 70.70 | 69.74 | 70.03 | 68.22 | 1,357,400 |
| Jul 5, 2024 | 69.80 | 70.25 | 69.44 | 69.61 | 67.81 | 787,700 |
| Jul 3, 2024 | 68.70 | 70.26 | 68.63 | 69.93 | 68.12 | 840,000 |
| Jul 2, 2024 | 70.10 | 70.30 | 68.44 | 68.71 | 66.93 | 1,719,900 |
| Jul 1, 2024 | 70.35 | 71.45 | 69.75 | 70.29 | 68.47 | 1,380,000 |
| Jun 28, 2024 | 69.98 | 71.59 | 69.55 | 70.37 | 68.55 | 3,204,600 |
| Jun 27, 2024 | 69.30 | 69.73 | 68.90 | 69.48 | 67.68 | 1,128,900 |
| Jun 26, 2024 | 69.29 | 69.50 | 68.82 | 69.33 | 67.53 | 1,025,300 |
| Jun 25, 2024 | 70.13 | 70.29 | 68.79 | 69.39 | 67.59 | 1,236,400 |
| Jun 24, 2024 | 69.28 | 70.36 | 69.06 | 70.19 | 68.37 | 1,784,800 |
| Jun 21, 2024 | 0.58 Dividend | |||||
| Jun 21, 2024 | 68.64 | 69.58 | 68.36 | 69.24 | 67.45 | 1,901,600 |
| Jun 20, 2024 | 68.37 | 69.14 | 68.13 | 68.90 | 66.55 | 3,563,000 |
| Jun 18, 2024 | 69.21 | 69.67 | 68.75 | 68.87 | 66.52 | 782,000 |
| Jun 17, 2024 | 68.79 | 69.58 | 68.69 | 69.30 | 66.94 | 1,044,000 |
| Jun 14, 2024 | 68.85 | 69.35 | 68.26 | 68.90 | 66.55 | 1,177,400 |
| Jun 13, 2024 | 68.89 | 69.65 | 68.77 | 69.34 | 66.97 | 919,700 |
| Jun 12, 2024 | 69.32 | 69.68 | 68.53 | 68.87 | 66.52 | 1,281,600 |
| Jun 11, 2024 | 67.34 | 68.25 | 66.96 | 68.15 | 65.83 | 1,185,200 |
| Jun 10, 2024 | 68.71 | 68.75 | 67.51 | 67.63 | 65.32 | 1,221,500 |
| Jun 7, 2024 | 70.05 | 70.90 | 68.51 | 68.78 | 66.43 | 2,686,200 |
| Jun 6, 2024 | 70.52 | 71.16 | 69.80 | 71.07 | 68.65 | 1,921,800 |
Related Tickers
YUM Yum! Brands, Inc.
142.88
-0.78%
WEN The Wendy's Company
11.68
-2.01%
DRI Darden Restaurants, Inc.
215.06
-0.55%
PZZA Papa John's International, Inc.
47.51
+0.89%
DIN Dine Brands Global, Inc.
24.00
-2.72%
JACK Jack in the Box Inc.
19.45
-4.00%
DPZ Domino's Pizza, Inc.
460.03
-1.26%
SHAK Shake Shack Inc.
128.36
+1.11%
WING Wingstop Inc.
371.65
+1.65%
YUMC Yum China Holdings, Inc.
43.00
+0.30%