Quantcast

Historical Stock Prices

QSR 
$57.46
*  
0.21
0.37%
Get QSR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading QSR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 57.54 58.27 56.92 57.46 1,977,670
01/17/2019 56.24 57.33 56.24 57.25 959,527
01/16/2019 56.07 56.62 56.07 56.51 723,031
01/15/2019 55.88 56.38 55.88 56.12 761,090
01/14/2019 56.14 56.14 55.31 55.84 762,804
01/11/2019 54.95 56.7 54.88 56.53 2,000,949
01/10/2019 54.49 55.74 54.35 55.4 1,277,952
01/09/2019 55.16 55.35 54.21 54.77 1,152,394
01/08/2019 55.8 56.1 54.42 54.54 1,205,952
01/07/2019 54 55.7 53.73 55.61 1,754,938
01/04/2019 52.77 54.27 52.71 54.14 1,581,555
01/03/2019 51.14 52.39 51.14 52.13 2,218,277
01/02/2019 51.61 52.06 50.78 51.42 1,898,121
12/31/2018 52.16 52.78 51.68 52.3 1,182,734
12/28/2018 52.72 52.96 51.81 52.01 922,219
12/27/2018 51.63 52.48 50.86 52.46 1,322,301
12/26/2018 50.68 52.38 50.2 52.33 986,339
12/24/2018 51.47 51.72 50.28 50.61 1,696,452
12/21/2018 52.08 53.175 51.51 51.68 1,160,584
12/20/2018 52.53 53.0425 51.08 51.89 1,610,654
12/19/2018 52.88 53.88 52.81 52.94 1,565,823
12/18/2018 52.5 53.15 52.37 52.63 1,013,503
12/17/2018 52.94 53.18 52.08 52.36 1,514,077
12/14/2018 53.92 54.07 52.92 53.28 1,175,809
12/13/2018 54.07 54.94 53.81 54.55 1,504,145
12/12/2018 53.63 54.5 53.38 53.98 1,135,240
12/11/2018 54.44 54.95 52.6 52.98 1,678,178
12/10/2018 54.55 54.82 53.61 53.8 1,753,371
12/07/2018 56.89 57.45 54.63 54.67 1,536,133
12/06/2018 56.14 57.23 54.89 57.13 852,038
12/04/2018 57.24 57.77 56.2 56.32 1,209,340
12/03/2018 59.33 59.33 56.89 57.39 1,608,570
11/30/2018 58.64 58.92 58.21 58.33 1,352,814
11/29/2018 58.03 58.9 57.88 58.78 1,295,424
11/28/2018 56.24 58.245 56.21 58.2 1,502,763
11/27/2018 56.5 56.83 55.96 56.15 971,763
11/26/2018 55.87 56.64 55.72 56.54 1,124,213
11/23/2018 54.64 55.45 54.02 55.33 559,922
11/21/2018 52.92 55.35 52.92 55.03 1,516,880
11/20/2018 53.04 53.22 52.06 52.61 1,669,684
11/19/2018 55.26 55.76 53.71 53.79 1,409,743
11/16/2018 54.12 55.53 54.12 55.47 1,506,171
11/15/2018 55.15 55.195 54.08 54.48 1,304,995
11/14/2018 56 56 54.995 55.39 720,702
11/13/2018 56.05 56.29 55.4 55.67 996,113
11/12/2018 56.55 56.785 55.705 55.96 769,704
11/09/2018 56.32 56.965 56.09 56.81 998,761
11/08/2018 56.6 57.15 56.32 56.48 661,085
11/07/2018 56.5 56.93 55.78 56.87 1,193,570
11/06/2018 55.61 56.4 55.35 56.37 1,260,063
11/05/2018 54.83 55.61 54.73 55.42 1,497,601
11/02/2018 55.68 55.77 54.64 54.81 2,079,320
11/01/2018 54.95 55.5 54.28 55.49 1,466,514
10/31/2018 53.52 54.87 53.34 54.77 2,027,005
10/30/2018 53.23 53.37 52.6 53.06 1,571,796
10/29/2018 55.86 56.05 52.84 53.26 2,463,182
10/26/2018 55.88 55.98 54.19 55.41 3,350,036
10/25/2018 56.69 56.76 55.41 56.33 2,443,200
10/24/2018 55.36 58.1597 55.36 56.22 3,327,382
10/23/2018 55.98 57.22 55.49 56.81 2,072,607
10/22/2018 57.27 57.4 56.22 56.65 1,512,465
10/19/2018 57.26 57.91 57.1 57.39 1,471,746
10/18/2018 57.05 57.52 56.87 57.16 1,118,473
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QSR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio