Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.10+0.05 (+0.09%)
At close: 04:00PM EST
56.10 0.00 (0.00%)
After hours: 04:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202156.2856.8355.8256.1056.101,546,300
02 Dec 202154.5856.7054.5856.0556.052,027,000
01 Dec 202156.3356.7154.1854.3554.352,563,700
30 Nov 202157.0157.1255.9656.0356.031,517,000
29 Nov 202158.3558.7457.1857.2057.201,373,500
26 Nov 202157.5058.2157.1557.9957.99905,000
24 Nov 202158.4958.8658.0658.7158.71646,500
23 Nov 202158.1558.8057.8658.5258.521,279,900
22 Nov 202157.3058.3257.0058.0558.051,512,900
19 Nov 202156.5057.2756.3557.2157.211,263,100
18 Nov 202157.8358.0256.8156.8856.88868,000
17 Nov 202157.2258.2757.1057.8357.831,129,400
16 Nov 202158.3858.5057.5157.5457.541,436,800
15 Nov 202158.3958.5757.7858.4058.401,238,200
12 Nov 202157.0057.5856.9157.2157.21842,400
11 Nov 202157.0557.6856.7156.9656.961,631,700
10 Nov 202158.2258.2957.6557.6857.68987,400
09 Nov 202159.3159.3658.0258.0958.091,005,900
08 Nov 202159.8059.9458.8159.2459.241,438,900
05 Nov 202158.2859.5258.1759.4359.431,442,700
04 Nov 202158.2558.3657.5057.6257.621,325,500
03 Nov 202156.9358.2156.9358.1258.121,294,100
02 Nov 202157.6457.6656.9357.3457.34798,900
01 Nov 202156.8557.6456.5257.6457.641,386,600
29 Oct 202156.4056.9256.3156.6456.641,226,100
28 Oct 202156.5657.0856.2256.8256.821,502,900
27 Oct 202157.9058.0256.5356.5556.552,861,900
26 Oct 202158.2359.1657.6257.6357.632,713,800
25 Oct 202162.4962.4958.5558.8558.854,562,600
22 Oct 202161.2362.0061.2361.9661.961,841,800
21 Oct 202160.9061.9760.8561.4961.491,241,100
20 Oct 202160.9661.3460.5360.9860.981,610,400
19 Oct 202160.9361.2060.6561.1361.131,032,200
18 Oct 202161.5161.5660.8060.8860.88757,600
15 Oct 202161.8462.1061.2461.3761.37640,600
14 Oct 202161.3262.0361.2961.7261.721,024,400
13 Oct 202161.2961.4260.2661.0061.001,278,100
12 Oct 202161.8762.1561.3561.4061.40868,000
11 Oct 202162.6262.7061.4861.6761.67926,400
08 Oct 202161.9062.6061.6362.2362.23740,500
07 Oct 202161.0062.1461.0061.8161.811,038,100
06 Oct 202161.3061.3559.8060.7560.751,863,500
05 Oct 202162.0762.1561.4861.6861.68674,200
04 Oct 202162.0362.3861.7561.9561.95967,400
01 Oct 202161.5362.4161.1562.2862.281,359,400
30 Sep 202161.4261.8161.1961.1961.191,749,200
29 Sep 202161.4362.0261.4361.6461.64897,700
28 Sep 202162.7662.8461.2561.5361.53967,700
27 Sep 202162.4663.2862.2163.0963.09921,500
24 Sep 202162.8663.0062.4062.4562.45810,900
23 Sep 202163.1563.3362.6762.9062.901,446,100
22 Sep 202162.7463.4562.3362.8262.82869,800
21 Sep 202161.9162.7461.6962.3762.371,167,800
20 Sep 202161.0062.0460.7761.6961.693,442,100
20 Sep 20210.53 Dividend
17 Sep 202163.0963.2362.5162.9262.393,136,800
16 Sep 202163.9363.9963.0463.0962.561,441,400
15 Sep 202164.3964.7663.8664.0363.491,253,300
14 Sep 202165.1565.3764.1564.6364.092,164,100
13 Sep 202165.2365.5664.7865.0664.511,134,100
10 Sep 202164.8065.6464.4164.8964.341,084,700
09 Sep 202163.9464.9663.8464.4563.91693,200
08 Sep 202163.8264.5363.6864.3063.76919,100
07 Sep 202163.9964.6663.7763.8163.271,124,400
03 Sep 202164.6864.7664.1364.2863.741,779,800
02 Sep 202164.9865.0764.6664.6964.151,470,200
01 Sep 202164.4364.7064.1264.6764.131,108,200
31 Aug 202163.8064.7363.8064.2163.67924,400
30 Aug 202164.5364.6263.8963.9463.401,046,700
27 Aug 202163.9864.7163.9564.6164.07675,000
26 Aug 202164.8265.0763.9264.1763.631,491,700
25 Aug 202163.7864.2663.7564.1163.57787,700
24 Aug 202163.5564.2763.5463.8863.34975,700
23 Aug 202163.0263.5762.7163.5563.011,009,900
20 Aug 202162.3462.9262.1262.6062.071,603,200
19 Aug 202163.5963.6762.4962.6962.161,345,200
18 Aug 202164.3564.6963.9664.0063.461,072,900
17 Aug 202165.0065.0064.2164.6264.08965,900
16 Aug 202165.0065.5164.8565.1964.641,200,200
13 Aug 202165.3165.6364.8865.3164.761,288,400
12 Aug 202164.5265.3564.3165.1764.621,654,900
11 Aug 202164.8165.4364.4364.9064.351,458,900
10 Aug 202163.5664.7763.3664.6664.122,174,000
09 Aug 202163.6064.0262.9063.3062.772,372,400
06 Aug 202164.4364.5163.4963.6363.092,932,300
05 Aug 202163.8564.2462.9463.9063.365,210,900
04 Aug 202166.1166.5465.2165.3064.752,071,500
03 Aug 202166.2466.8265.8566.4465.881,467,600
02 Aug 202168.1968.1966.3966.9266.361,442,600
30 Jul 202167.0568.5366.0068.1967.623,007,100
29 Jul 202164.7265.3864.3164.9064.352,353,400
28 Jul 202164.7265.1764.0864.3463.801,370,300
27 Jul 202165.2965.2964.7264.9264.371,618,100
26 Jul 202165.9765.9764.9865.4064.851,002,600
23 Jul 202165.2866.3265.2565.9365.371,801,900
22 Jul 202163.6265.0663.1864.9164.361,512,800
21 Jul 202163.1263.9262.9563.6263.08972,700
20 Jul 202161.6362.9161.5262.7562.221,009,400
19 Jul 202162.1562.1561.0561.5060.981,286,400
16 Jul 202164.1864.1862.9863.0462.51770,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...