Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 73.30 | 1.88 | 2.63% | 71.75 | 73.87 | 71.46 | 1,936,684 |
| Apr 19 2024 | 71.42 | 0.06 | 0.08% | 71.57 | 71.73 | 71.14 | 962,624 |
| Apr 18 2024 | 71.36 | 0.63 | 0.89% | 71.00 | 71.56 | 70.68 | 2,061,828 |
| Apr 17 2024 | 70.73 | -0.09 | -0.13% | 71.23 | 71.40 | 70.68 | 1,388,114 |
| Apr 16 2024 | 70.82 | 0.29 | 0.41% | 69.90 | 71.08 | 69.42 | 1,585,436 |
| Apr 15 2024 | 70.53 | -0.74 | -1.04% | 71.51 | 71.80 | 70.21 | 1,423,510 |
| Apr 12 2024 | 71.27 | -0.94 | -1.30% | 71.55 | 71.595 | 70.81 | 1,079,812 |
| Apr 11 2024 | 72.21 | -0.27 | -0.37% | 73.22 | 73.24 | 71.49 | 1,425,211 |
| Apr 10 2024 | 72.48 | -1.76 | -2.37% | 73.00 | 73.07 | 71.88 | 2,391,952 |
| Apr 09 2024 | 74.24 | -0.13 | -0.17% | 74.60 | 74.85 | 73.73 | 1,687,378 |
| Apr 08 2024 | 74.37 | -0.18 | -0.24% | 74.55 | 74.935 | 73.96 | 1,182,669 |
| Apr 05 2024 | 74.55 | -0.02 | -0.03% | 74.53 | 75.05 | 74.15 | 1,356,847 |
| Apr 04 2024 | 74.57 | -2.12 | -2.76% | 76.89 | 77.635 | 74.52 | 1,724,356 |
| Apr 03 2024 | 76.69 | -1.24 | -1.59% | 77.72 | 78.00 | 76.46 | 2,077,410 |
| Apr 02 2024 | 77.93 | -0.52 | -0.66% | 77.66 | 77.97 | 77.2375 | 821,389 |
| Apr 01 2024 | 78.45 | -1.00 | -1.26% | 79.26 | 79.28 | 77.84 | 1,399,365 |
| Mar 28 2024 | 79.45 | 0.34 | 0.43% | 79.04 | 80.02 | 79.04 | 831,874 |
| Mar 27 2024 | 79.11 | 0.46 | 0.58% | 78.98 | 79.285 | 78.45 | 1,261,644 |
| Mar 26 2024 | 78.65 | -0.02 | -0.03% | 78.95 | 79.31 | 78.44 | 863,914 |
| Mar 25 2024 | 78.67 | -0.59 | -0.74% | 79.15 | 79.59 | 78.60 | 837,091 |
| Mar 22 2024 | 79.26 | -1.14 | -1.42% | 80.41 | 80.49 | 79.18 | 783,391 |
| Mar 21 2024 | 80.40 | -0.44 | -0.54% | 80.88 | 81.27 | 80.39 | 924,166 |
| Mar 20 2024 | 80.84 | -0.06 | -0.07% | 80.50 | 81.03 | 79.94 | 2,724,164 |
| Mar 19 2024 | 80.90 | 0.32 | 0.40% | 80.58 | 81.03 | 80.36 | 2,914,002 |
| Mar 18 2024 | 80.58 | 1.57 | 1.99% | 79.53 | 80.66 | 79.2511 | 2,038,713 |
| Mar 15 2024 | 79.01 | -2.53 | -3.10% | 81.09 | 81.54 | 78.64 | 1,591,712 |
| Mar 14 2024 | 81.54 | -1.21 | -1.46% | 82.29 | 82.56 | 80.71 | 1,829,759 |
| Mar 13 2024 | 82.75 | 0.88 | 1.07% | 81.85 | 83.285 | 81.68 | 1,591,923 |
| Mar 12 2024 | 81.87 | 1.55 | 1.93% | 80.52 | 82.10 | 80.52 | 1,222,768 |
| Mar 11 2024 | 80.32 | 0.62 | 0.78% | 79.59 | 80.51 | 79.275 | 756,314 |
| Mar 08 2024 | 79.70 | -0.92 | -1.14% | 80.51 | 80.90 | 79.55 | 1,653,326 |
| Mar 07 2024 | 80.62 | -0.62 | -0.76% | 81.92 | 81.92 | 80.16 | 1,586,267 |
| Mar 06 2024 | 81.24 | 2.11 | 2.67% | 79.65 | 81.30 | 79.40 | 2,569,056 |
| Mar 05 2024 | 79.13 | 1.07 | 1.37% | 78.09 | 79.60 | 77.73 | 1,136,364 |
| Mar 04 2024 | 78.06 | 0.35 | 0.45% | 77.53 | 78.25 | 77.26 | 863,344 |
| Mar 01 2024 | 77.71 | 0.06 | 0.08% | 77.65 | 78.00 | 76.64 | 906,392 |
| Feb 29 2024 | 77.65 | 1.18 | 1.54% | 76.73 | 77.92 | 76.56 | 1,579,175 |
| Feb 28 2024 | 76.47 | 0.97 | 1.28% | 75.45 | 76.56 | 75.31 | 846,745 |
| Feb 27 2024 | 75.50 | -0.88 | -1.15% | 76.44 | 76.44 | 75.06 | 975,565 |
| Feb 26 2024 | 76.38 | 0.25 | 0.33% | 76.08 | 76.56 | 75.61 | 1,139,632 |
| Feb 23 2024 | 76.13 | 0.75 | 0.99% | 75.50 | 76.30 | 75.00 | 1,130,451 |
| Feb 22 2024 | 75.38 | -0.34 | -0.45% | 75.80 | 76.11 | 75.18 | 2,321,764 |
| Feb 21 2024 | 75.72 | -0.62 | -0.81% | 76.34 | 76.34 | 75.42 | 926,111 |
| Feb 20 2024 | 76.34 | -0.85 | -1.10% | 76.75 | 77.58 | 76.01 | 1,475,949 |
| Feb 16 2024 | 77.19 | 1.17 | 1.54% | 75.98 | 77.70 | 75.84 | 1,597,045 |
| Feb 15 2024 | 76.02 | -0.50 | -0.65% | 76.79 | 77.96 | 74.80 | 3,162,231 |
| Feb 14 2024 | 76.52 | 1.76 | 2.35% | 75.17 | 77.02 | 74.87 | 2,252,573 |
| Feb 13 2024 | 74.76 | -3.51 | -4.48% | 73.75 | 76.398 | 73.37 | 4,408,884 |
| Feb 12 2024 | 78.27 | 1.25 | 1.62% | 77.32 | 78.85 | 77.15 | 1,790,465 |
| Feb 09 2024 | 77.02 | -0.17 | -0.22% | 77.28 | 77.28 | 76.64 | 1,015,689 |
| Feb 08 2024 | 77.19 | 0.35 | 0.46% | 76.89 | 77.38 | 76.01 | 1,537,250 |
| Feb 07 2024 | 76.84 | 0.50 | 0.65% | 76.47 | 77.50 | 76.28 | 1,589,492 |
| Feb 06 2024 | 76.34 | -1.08 | -1.39% | 77.16 | 77.23 | 75.70 | 2,550,258 |
| Feb 05 2024 | 77.42 | -1.89 | -2.38% | 79.03 | 79.11 | 77.32 | 1,690,435 |
| Feb 02 2024 | 79.31 | -0.09 | -0.11% | 78.79 | 79.57 | 78.27 | 828,769 |
| Feb 01 2024 | 79.40 | 1.32 | 1.69% | 78.13 | 79.51 | 78.08 | 829,443 |
| Jan 31 2024 | 78.08 | -0.61 | -0.78% | 79.30 | 79.94 | 77.82 | 1,223,332 |
| Jan 30 2024 | 78.69 | -0.04 | -0.05% | 79.00 | 79.05 | 78.15 | 1,261,849 |
| Jan 29 2024 | 78.73 | 1.85 | 2.41% | 76.86 | 78.77 | 76.47 | 894,199 |
| Jan 26 2024 | 76.88 | 0.04 | 0.05% | 76.84 | 77.20 | 76.73 | 964,599 |
| Jan 25 2024 | 76.84 | 0.69 | 0.91% | 76.35 | 76.98 | 76.27 | 742,222 |
| Jan 24 2024 | 76.15 | 0.09 | 0.12% | 76.52 | 76.655 | 75.90 | 1,054,036 |
