Find a quote
Restaurant Brands International
69.48 Up 0.41 (0.59 %)
Delayed : 2024/08/30 19:00:01
- Previous close $69.07
- Opening $69.09
- Price Bid $69.00
- Price Ask $69.00
- Size Bid 1
- Size Ask 1
- Today High $69.53
- Today Low $68.54
- 52 Weeks High $83.29
- 52 Weeks Low $61.77
- Volume 1,578,465
Fundamentals
- P/E Ratio : 17.41
- Earnings/Share : 4.22
- Dividends/Share : $0.58
- Current Div. Yield : 3.34
- Market Cap (M) : 22,003.16
- Shares Out (M) : 317.03
- Exchange : XNYS
- Ex Dividend Date : 2024/09/20
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $69.48 | Down $ -0.01 | $69.50 | $69.47 | 134,330 |
03:59 PM | $69.49 | Up $0.07 | $69.50 | $69.42 | 61,827 |
03:58 PM | $69.42 | Down $0.00 | $69.43 | $69.38 | 23,657 |
03:57 PM | $69.43 | Up $0.00 | $69.45 | $69.41 | 20,294 |
03:56 PM | $69.42 | Down $ -0.03 | $69.53 | $69.41 | 23,950 |
03:55 PM | $69.45 | Up $0.06 | $69.47 | $69.37 | 23,361 |
03:54 PM | $69.39 | Down $ -0.06 | $69.46 | $69.37 | 13,567 |
03:53 PM | $69.45 | Up $0.06 | $69.47 | $69.38 | 13,487 |
03:52 PM | $69.40 | Down $ -0.01 | $69.41 | $69.38 | 8,308 |
03:51 PM | $69.40 | Up $0.03 | $69.41 | $69.35 | 15,722 |
03:50 PM | $69.38 | Up $0.28 | $69.38 | $69.10 | 18,234 |
03:49 PM | $69.10 | Up $0.06 | $69.10 | $69.01 | 5,575 |
03:48 PM | $69.03 | Up $0.00 | $69.04 | $69.02 | 2,961 |
03:47 PM | $69.03 | Up $0.05 | $69.03 | $68.98 | 3,727 |
03:46 PM | $68.98 | Down $ -0.04 | $69.02 | $68.98 | 3,681 |
03:45 PM | $69.02 | Up $0.01 | $69.03 | $69.01 | 7,411 |
03:44 PM | $69.01 | Up $0.01 | $69.02 | $68.99 | 1,971 |
03:43 PM | $69.01 | Down $ -0.05 | $69.06 | $69.00 | 4,343 |
03:42 PM | $69.05 | Up $0.01 | $69.06 | $69.04 | 2,269 |
03:41 PM | $69.04 | Up $0.05 | $69.04 | $68.99 | 3,604 |
03:40 PM | $68.99 | Down $ -0.07 | $69.05 | $68.99 | 2,214 |
03:39 PM | $69.06 | Up $0.01 | $69.06 | $69.04 | 2,059 |
03:38 PM | $69.05 | Down $ -0.02 | $69.07 | $69.05 | 829 |
03:37 PM | $69.07 | Down $ -0.01 | $69.10 | $69.07 | 3,308 |
03:36 PM | $69.08 | Down $0.00 | $69.08 | $69.08 | 1,768 |
03:35 PM | $69.08 | Up $0.02 | $69.08 | $69.04 | 6,249 |
03:34 PM | $69.06 | Up $0.00 | $69.06 | $69.06 | 273 |
03:33 PM | $69.06 | Down $ -0.02 | $69.08 | $69.05 | 2,727 |
03:32 PM | $69.08 | Up $0.00 | $69.08 | $69.06 | 4,056 |
03:31 PM | $69.08 | Up $0.02 | $69.08 | $69.06 | 1,880 |
03:30 PM | $69.06 | Down $ -0.02 | $69.08 | $69.06 | 4,163 |
03:29 PM | $69.08 | Up $0.00 | $69.08 | $69.08 | 900 |
03:28 PM | $69.08 | Up $0.05 | $69.08 | $69.04 | 902 |
03:27 PM | $69.03 | Up $0.01 | $69.03 | $69.02 | 2,939 |
03:26 PM | $69.02 | Up $0.01 | $69.03 | $69.02 | 1,400 |
03:25 PM | $69.01 | Down $ -0.01 | $69.01 | $69.01 | 900 |
03:24 PM | $69.02 | Up $0.00 | $69.02 | $69.00 | 1,673 |
03:23 PM | $69.02 | Up $0.00 | $69.04 | $69.01 | 3,556 |
03:22 PM | $69.02 | Up $0.02 | $69.03 | $69.02 | 900 |
03:21 PM | $69.01 | Up $0.02 | $69.01 | $68.99 | 2,011 |
03:20 PM | $68.99 | Up $0.02 | $68.99 | $68.97 | 1,482 |
03:19 PM | $68.97 | Up $0.03 | $68.98 | $68.96 | 1,443 |
03:18 PM | $68.94 | Up $0.04 | $68.96 | $68.89 | 2,811 |
03:17 PM | $68.90 | Down $ -0.03 | $68.94 | $68.90 | 3,852 |
03:16 PM | $68.93 | Up $0.00 | $68.94 | $68.92 | 1,300 |
03:15 PM | $68.93 | Up $0.04 | $68.93 | $68.89 | 1,350 |
03:14 PM | $68.89 | Up $0.02 | $68.89 | $68.87 | 2,100 |
03:13 PM | $68.87 | Up $0.00 | $68.87 | $68.87 | 100 |
03:12 PM | $68.87 | Down $ -0.02 | $68.89 | $68.87 | 951 |
03:11 PM | $68.89 | Down $ -0.02 | $68.91 | $68.88 | 2,023 |
03:10 PM | $68.91 | Up $0.00 | $68.93 | $68.91 | 1,638 |
03:09 PM | $68.91 | Up $0.00 | $68.92 | $68.91 | 539 |
03:08 PM | $68.91 | Up $0.00 | $68.91 | $68.91 | 300 |
03:07 PM | $68.91 | Up $0.01 | $68.91 | $68.91 | 708 |
03:06 PM | $68.90 | Up $0.01 | $68.91 | $68.88 | 3,372 |
03:05 PM | $68.89 | Down $ -0.02 | $68.90 | $68.89 | 1,243 |
03:04 PM | $68.91 | Down $ -0.02 | $68.94 | $68.91 | 1,902 |
03:03 PM | $68.93 | Up $0.03 | $68.93 | $68.89 | 906 |
03:02 PM | $68.90 | Up $0.01 | $68.91 | $68.89 | 7,400 |
03:01 PM | $68.89 | Up $0.00 | $68.90 | $68.89 | 600 |
03:00 PM | $68.89 | Up $0.03 | $68.89 | $68.85 | 2,482 |
02:59 PM | $68.86 | Up $0.00 | $68.87 | $68.86 | 327 |
02:58 PM | $68.86 | Up $0.01 | $68.86 | $68.85 | 2,527 |
02:57 PM | $68.85 | Down $ -0.02 | $68.86 | $68.85 | 615 |
02:56 PM | $68.87 | Up $0.01 | $68.87 | $68.87 | 100 |
02:55 PM | $68.86 | Up $0.04 | $68.86 | $68.85 | 300 |
02:54 PM | $68.82 | Down $ -0.02 | $68.84 | $68.82 | 1,630 |
02:53 PM | $68.84 | Down $ -0.02 | $68.84 | $68.84 | 500 |
02:52 PM | $68.86 | Up $0.01 | $68.86 | $68.85 | 200 |
02:51 PM | $68.85 | Up $0.00 | $68.87 | $68.85 | 836 |
02:50 PM | $68.85 | Up $0.02 | $68.85 | $68.82 | 734 |
02:49 PM | $68.83 | Up $0.01 | $68.83 | $68.82 | 2,001 |
02:48 PM | $68.82 | Up $0.00 | $68.82 | $68.81 | 588 |
02:47 PM | $68.82 | Up $0.00 | $68.82 | $68.82 | 600 |
02:46 PM | $68.82 | Up $0.00 | $68.82 | $68.82 | 100 |
02:45 PM | $68.82 | Up $0.05 | $68.82 | $68.79 | 1,110 |
02:44 PM | $68.77 | Down $ -0.04 | $68.82 | $68.77 | 800 |
02:43 PM | $68.81 | Up $0.00 | $68.82 | $68.80 | 1,302 |
02:42 PM | $68.81 | Up $0.00 | $68.83 | $68.81 | 1,100 |
02:41 PM | $68.81 | Down $0.00 | $68.84 | $68.80 | 2,460 |
02:40 PM | $68.82 | Down $ -0.01 | $68.82 | $68.82 | 100 |
02:39 PM | $68.83 | Up $0.01 | $68.84 | $68.82 | 581 |
02:38 PM | $68.82 | Up $0.02 | $68.83 | $68.80 | 1,870 |
02:37 PM | $68.79 | Down $ -0.02 | $68.81 | $68.79 | 400 |
02:36 PM | $68.81 | Down $ -0.02 | $68.83 | $68.79 | 3,625 |
02:35 PM | $68.83 | Down $ -0.01 | $68.84 | $68.83 | 1,157 |
02:34 PM | $68.84 | Up $0.01 | $68.87 | $68.84 | 1,806 |
02:33 PM | $68.83 | Up $0.00 | $68.84 | $68.81 | 908 |
02:32 PM | $68.83 | Down $ -0.03 | $68.83 | $68.83 | 300 |
02:31 PM | $68.86 | Up $0.07 | $68.86 | $68.80 | 2,361 |
02:30 PM | $68.79 | Down $ -0.03 | $68.81 | $68.79 | 818 |
02:29 PM | $68.82 | Down $ -0.09 | $68.90 | $68.82 | 2,108 |
02:28 PM | $68.91 | Down $ -0.04 | $68.95 | $68.91 | 2,255 |
02:27 PM | $68.95 | Up $0.02 | $68.97 | $68.93 | 3,658 |
02:26 PM | $68.93 | Up $0.04 | $68.94 | $68.90 | 2,575 |
02:25 PM | $68.89 | Up $0.01 | $68.89 | $68.88 | 496 |
02:24 PM | $68.88 | Down $ -0.02 | $68.89 | $68.87 | 1,196 |
02:23 PM | $68.90 | Down $ -0.05 | $68.94 | $68.89 | 3,317 |
02:22 PM | $68.94 | Up $0.00 | $68.94 | $68.94 | 1,400 |
02:21 PM | $68.94 | Up $0.00 | $68.94 | $68.94 | 561 |
02:20 PM | $68.94 | Up $0.02 | $68.94 | $68.92 | 2,286 |
02:19 PM | $68.92 | Up $0.08 | $68.94 | $68.84 | 4,320 |
02:18 PM | $68.84 | Up $0.01 | $68.84 | $68.83 | 600 |
02:17 PM | $68.84 | Down $ -0.01 | $68.84 | $68.84 | 366 |
02:16 PM | $68.84 | Up $0.01 | $68.84 | $68.83 | 931 |
02:15 PM | $68.83 | Down $ -0.03 | $68.83 | $68.83 | 900 |
02:14 PM | $68.86 | Up $0.04 | $68.86 | $68.83 | 1,290 |
02:13 PM | $68.82 | Up $0.01 | $68.83 | $68.80 | 1,208 |
02:12 PM | $68.81 | Up $0.00 | $68.82 | $68.81 | 400 |
02:11 PM | $68.81 | Up $0.03 | $68.81 | $68.77 | 1,500 |
02:10 PM | $68.78 | Up $0.01 | $68.78 | $68.77 | 1,442 |
02:09 PM | $68.77 | Up $0.01 | $68.78 | $68.77 | 707 |
02:08 PM | $68.77 | Down $0.00 | $68.77 | $68.75 | 500 |
02:07 PM | $68.77 | Up $0.02 | $68.77 | $68.75 | 665 |
02:06 PM | $68.75 | Down $0.00 | $68.76 | $68.74 | 598 |
02:05 PM | $68.76 | Up $0.00 | $68.76 | $68.74 | 600 |
02:04 PM | $68.75 | Down $ -0.01 | $68.75 | $68.75 | 200 |
02:03 PM | $68.76 | Down $ -0.01 | $68.78 | $68.76 | 1,232 |
02:02 PM | $68.77 | Up $0.04 | $68.78 | $68.75 | 1,669 |
02:01 PM | $68.73 | Down $ -0.01 | $68.74 | $68.73 | 500 |
01:59 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 100 |
01:59 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 0 |
01:58 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 943 |
01:57 PM | $68.74 | Down $ -0.01 | $68.74 | $68.71 | 2,474 |
01:56 PM | $68.75 | Down $ -0.02 | $68.75 | $68.75 | 247 |
01:55 PM | $68.77 | Up $0.01 | $68.77 | $68.76 | 200 |
01:54 PM | $68.76 | Up $0.02 | $68.76 | $68.73 | 1,478 |
01:53 PM | $68.74 | Down $ -0.04 | $68.75 | $68.74 | 400 |
01:52 PM | $68.78 | Up $0.01 | $68.78 | $68.76 | 545 |
01:51 PM | $68.77 | Up $0.01 | $68.77 | $68.76 | 504 |
01:50 PM | $68.76 | Down $ -0.02 | $68.77 | $68.75 | 1,389 |
01:48 PM | $68.78 | Up $0.04 | $68.78 | $68.77 | 1,199 |
01:48 PM | $68.78 | Up $0.00 | $68.78 | $68.77 | 0 |
01:47 PM | $68.74 | Down $ -0.01 | $68.74 | $68.74 | 363 |
01:46 PM | $68.76 | Up $0.02 | $68.76 | $68.75 | 800 |
01:45 PM | $68.73 | Down $ -0.02 | $68.75 | $68.73 | 811 |
01:44 PM | $68.75 | Up $0.02 | $68.75 | $68.75 | 100 |
01:43 PM | $68.73 | Down $ -0.02 | $68.73 | $68.73 | 619 |
01:42 PM | $68.75 | Up $0.00 | $68.76 | $68.75 | 615 |
01:40 PM | $68.75 | Up $0.01 | $68.75 | $68.73 | 741 |
01:40 PM | $68.75 | Up $0.00 | $68.75 | $68.73 | 0 |
01:39 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 600 |
01:38 PM | $68.74 | Up $0.01 | $68.77 | $68.72 | 2,148 |
01:37 PM | $68.73 | Down $ -0.06 | $68.74 | $68.73 | 384 |
01:36 PM | $68.79 | Down $ -0.03 | $68.82 | $68.79 | 264 |
01:35 PM | $68.82 | Down $ -0.06 | $68.87 | $68.81 | 2,778 |
01:34 PM | $68.88 | Down $ -0.02 | $68.89 | $68.88 | 682 |
01:33 PM | $68.90 | Down $ -0.01 | $68.91 | $68.90 | 600 |
01:32 PM | $68.91 | Down $ -0.01 | $68.91 | $68.90 | 649 |
01:31 PM | $68.92 | Up $0.03 | $68.92 | $68.89 | 385 |
01:30 PM | $68.89 | Up $0.02 | $68.89 | $68.87 | 878 |
01:29 PM | $68.87 | Up $0.01 | $68.87 | $68.86 | 977 |
01:28 PM | $68.87 | Down $ -0.01 | $68.87 | $68.86 | 1,284 |
01:27 PM | $68.87 | Up $0.01 | $68.87 | $68.86 | 2,035 |
01:26 PM | $68.86 | Down $ -0.01 | $68.87 | $68.86 | 400 |
01:25 PM | $68.87 | Up $0.06 | $68.87 | $68.82 | 2,452 |
01:23 PM | $68.82 | Up $0.02 | $68.82 | $68.80 | 1,228 |
01:23 PM | $68.82 | Up $0.00 | $68.82 | $68.80 | 0 |
01:22 PM | $68.80 | Down $0.00 | $68.81 | $68.79 | 300 |
01:20 PM | $68.80 | Up $0.05 | $68.80 | $68.75 | 966 |
01:20 PM | $68.80 | Up $0.00 | $68.80 | $68.75 | 0 |
01:19 PM | $68.75 | Up $0.01 | $68.75 | $68.71 | 1,204 |
01:18 PM | $68.74 | Up $0.04 | $68.74 | $68.70 | 800 |
01:15 PM | $68.70 | Up $0.02 | $68.70 | $68.67 | 800 |
01:15 PM | $68.70 | Up $0.00 | $68.70 | $68.67 | 0 |
01:15 PM | $68.70 | Up $0.00 | $68.70 | $68.67 | 0 |
01:14 PM | $68.68 | Down $ -0.01 | $68.69 | $68.68 | 286 |
01:13 PM | $68.69 | Down $0.00 | $68.69 | $68.68 | 200 |
01:12 PM | $68.70 | Down $ -0.01 | $68.70 | $68.69 | 1,260 |
01:11 PM | $68.70 | Down $ -0.03 | $68.70 | $68.68 | 921 |
01:10 PM | $68.73 | Up $0.02 | $68.73 | $68.71 | 700 |
01:09 PM | $68.71 | Up $0.00 | $68.71 | $68.70 | 500 |
01:08 PM | $68.71 | Up $0.00 | $68.71 | $68.71 | 100 |
01:07 PM | $68.71 | Down $ -0.02 | $68.72 | $68.71 | 300 |
01:06 PM | $68.72 | Up $0.00 | $68.73 | $68.70 | 1,300 |
01:04 PM | $68.72 | Down $ -0.01 | $68.74 | $68.72 | 785 |
01:04 PM | $68.72 | Up $0.00 | $68.74 | $68.72 | 0 |
01:03 PM | $68.73 | Up $0.01 | $68.74 | $68.73 | 698 |
01:02 PM | $68.73 | Up $0.01 | $68.73 | $68.73 | 781 |
01:01 PM | $68.72 | Down $0.00 | $68.72 | $68.72 | 101 |
01:00 PM | $68.72 | Up $0.01 | $68.72 | $68.69 | 720 |
12:59 PM | $68.71 | Down $ -0.04 | $68.73 | $68.71 | 700 |
12:57 PM | $68.75 | Up $0.01 | $68.77 | $68.75 | 4,282 |
12:57 PM | $68.75 | Up $0.00 | $68.77 | $68.75 | 0 |
12:56 PM | $68.74 | Up $0.02 | $68.77 | $68.73 | 981 |
12:55 PM | $68.73 | Up $0.02 | $68.73 | $68.66 | 7,827 |
12:54 PM | $68.71 | Up $0.01 | $68.72 | $68.70 | 1,200 |
12:53 PM | $68.70 | Down $ -0.01 | $68.71 | $68.69 | 805 |
12:51 PM | $68.71 | Up $0.06 | $68.71 | $68.66 | 1,118 |
12:51 PM | $68.71 | Up $0.00 | $68.71 | $68.66 | 0 |
12:50 PM | $68.65 | Down $ -0.01 | $68.66 | $68.65 | 702 |
12:49 PM | $68.66 | Up $0.05 | $68.69 | $68.63 | 4,236 |
12:48 PM | $68.61 | Down $ -0.01 | $68.61 | $68.61 | 400 |
12:47 PM | $68.62 | Up $0.04 | $68.62 | $68.58 | 1,100 |
12:46 PM | $68.58 | Down $ -0.02 | $68.61 | $68.58 | 500 |
12:45 PM | $68.60 | Down $ -0.01 | $68.61 | $68.59 | 655 |
12:44 PM | $68.61 | Up $0.03 | $68.61 | $68.60 | 1,008 |
12:43 PM | $68.58 | Down $ -0.08 | $68.60 | $68.58 | 1,000 |
12:42 PM | $68.66 | Down $ -0.04 | $68.68 | $68.64 | 800 |
12:41 PM | $68.70 | Up $0.04 | $68.70 | $68.66 | 862 |
12:40 PM | $68.66 | Down $ -0.03 | $68.70 | $68.66 | 684 |
12:39 PM | $68.69 | Up $0.03 | $68.69 | $68.68 | 987 |
12:38 PM | $68.66 | Up $0.00 | $68.68 | $68.66 | 808 |
12:37 PM | $68.66 | Down $ -0.01 | $68.68 | $68.66 | 800 |
12:36 PM | $68.67 | Up $0.00 | $68.67 | $68.64 | 1,000 |
12:35 PM | $68.67 | Up $0.01 | $68.68 | $68.65 | 2,204 |
12:34 PM | $68.66 | Up $0.02 | $68.68 | $68.63 | 1,004 |
12:33 PM | $68.64 | Down $ -0.02 | $68.68 | $68.64 | 1,121 |
12:32 PM | $68.66 | Down $0.00 | $68.66 | $68.65 | 796 |
12:31 PM | $68.66 | Up $0.00 | $68.67 | $68.66 | 581 |
12:30 PM | $68.66 | Up $0.01 | $68.66 | $68.64 | 1,714 |
12:29 PM | $68.65 | Up $0.00 | $68.66 | $68.65 | 423 |
12:28 PM | $68.65 | Down $ -0.06 | $68.70 | $68.63 | 5,481 |
12:27 PM | $68.72 | Down $0.00 | $68.73 | $68.71 | 2,040 |
12:26 PM | $68.72 | Up $0.00 | $68.72 | $68.70 | 1,984 |
12:25 PM | $68.72 | Up $0.00 | $68.74 | $68.72 | 2,021 |
12:24 PM | $68.72 | Up $0.00 | $68.74 | $68.71 | 1,136 |
12:23 PM | $68.72 | Down $0.00 | $68.73 | $68.71 | 850 |
12:22 PM | $68.73 | Down $ -0.01 | $68.73 | $68.73 | 200 |
12:21 PM | $68.73 | Up $0.01 | $68.73 | $68.71 | 1,792 |
12:20 PM | $68.72 | Up $0.01 | $68.72 | $68.68 | 1,253 |
12:19 PM | $68.71 | Up $0.00 | $68.71 | $68.68 | 689 |
12:18 PM | $68.71 | Up $0.00 | $68.71 | $68.69 | 700 |
12:17 PM | $68.70 | Up $0.00 | $68.70 | $68.66 | 1,278 |
12:16 PM | $68.70 | Down $ -0.03 | $68.74 | $68.70 | 1,910 |
12:15 PM | $68.73 | Down $ -0.02 | $68.75 | $68.73 | 200 |
12:14 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 349 |
12:13 PM | $68.75 | Down $ -0.04 | $68.77 | $68.75 | 809 |
12:12 PM | $68.79 | Down $ -0.04 | $68.80 | $68.78 | 405 |
12:11 PM | $68.83 | Down $ -0.05 | $68.87 | $68.82 | 2,209 |
12:10 PM | $68.88 | Down $ -0.02 | $68.89 | $68.88 | 948 |
12:09 PM | $68.90 | Up $0.02 | $68.90 | $68.88 | 714 |
12:08 PM | $68.88 | Down $ -0.01 | $68.88 | $68.88 | 100 |
12:07 PM | $68.89 | Up $0.02 | $68.89 | $68.86 | 1,502 |
12:06 PM | $68.87 | Down $ -0.02 | $68.88 | $68.87 | 993 |
12:05 PM | $68.89 | Down $0.00 | $68.89 | $68.89 | 100 |
12:04 PM | $68.90 | Up $0.00 | $68.90 | $68.88 | 600 |
12:03 PM | $68.89 | Up $0.03 | $68.89 | $68.89 | 498 |
12:02 PM | $68.87 | Up $0.02 | $68.89 | $68.85 | 900 |
12:01 PM | $68.85 | Up $0.02 | $68.85 | $68.83 | 1,945 |
12:00 PM | $68.83 | Down $ -0.08 | $68.88 | $68.82 | 3,876 |
11:59 AM | $68.91 | Up $0.04 | $68.91 | $68.87 | 807 |
11:58 AM | $68.87 | Up $0.02 | $68.87 | $68.83 | 6,193 |
11:57 AM | $68.84 | Up $0.00 | $68.84 | $68.81 | 2,108 |
11:56 AM | $68.84 | Down $0.00 | $68.84 | $68.84 | 107 |
11:55 AM | $68.85 | Down $0.00 | $68.86 | $68.85 | 886 |
11:54 AM | $68.85 | Up $0.02 | $68.85 | $68.83 | 538 |
11:53 AM | $68.84 | Up $0.02 | $68.84 | $68.79 | 2,996 |
11:52 AM | $68.81 | Up $0.06 | $68.81 | $68.76 | 3,707 |
11:51 AM | $68.75 | Down $0.00 | $68.75 | $68.73 | 1,400 |
11:50 AM | $68.75 | Up $0.02 | $68.75 | $68.74 | 309 |
11:49 AM | $68.73 | Up $0.03 | $68.80 | $68.70 | 4,909 |
11:48 AM | $68.70 | Down $ -0.02 | $68.71 | $68.70 | 801 |
11:47 AM | $68.72 | Up $0.01 | $68.72 | $68.72 | 146 |
11:46 AM | $68.71 | Down $ -0.01 | $68.73 | $68.71 | 1,423 |
11:45 AM | $68.72 | Down $0.00 | $68.72 | $68.72 | 100 |
11:44 AM | $68.73 | Up $0.02 | $68.73 | $68.73 | 500 |
11:43 AM | $68.71 | Up $0.00 | $68.73 | $68.71 | 689 |
11:42 AM | $68.71 | Up $0.01 | $68.72 | $68.71 | 817 |
11:41 AM | $68.70 | Down $ -0.03 | $68.73 | $68.70 | 1,058 |
11:40 AM | $68.73 | Up $0.03 | $68.74 | $68.72 | 700 |
11:39 AM | $68.71 | Down $0.00 | $68.72 | $68.70 | 500 |
11:38 AM | $68.71 | Down $ -0.01 | $68.73 | $68.71 | 578 |
11:37 AM | $68.72 | Down $ -0.03 | $68.76 | $68.70 | 2,027 |
11:36 AM | $68.75 | Down $ -0.02 | $68.75 | $68.75 | 200 |
11:35 AM | $68.76 | Up $0.03 | $68.78 | $68.73 | 1,230 |
11:34 AM | $68.73 | Up $0.08 | $68.74 | $68.66 | 1,901 |
11:33 AM | $68.66 | Up $0.03 | $68.66 | $68.62 | 928 |
11:32 AM | $68.62 | Up $0.02 | $68.63 | $68.61 | 2,975 |
11:31 AM | $68.60 | Up $0.03 | $68.63 | $68.54 | 2,482 |
11:30 AM | $68.57 | Down $ -0.08 | $68.64 | $68.57 | 4,010 |
11:29 AM | $68.65 | Up $0.02 | $68.66 | $68.62 | 2,603 |
11:28 AM | $68.63 | Down $ -0.01 | $68.65 | $68.63 | 700 |
11:27 AM | $68.64 | Down $ -0.03 | $68.66 | $68.64 | 500 |
11:26 AM | $68.68 | Down $ -0.06 | $68.73 | $68.68 | 2,846 |
11:25 AM | $68.73 | Down $ -0.01 | $68.76 | $68.71 | 3,619 |
11:24 AM | $68.74 | Down $ -0.01 | $68.76 | $68.74 | 695 |
11:22 AM | $68.75 | Up $0.01 | $68.75 | $68.72 | 1,809 |
11:22 AM | $68.75 | Up $0.00 | $68.75 | $68.72 | 0 |
11:21 AM | $68.74 | Up $0.02 | $68.74 | $68.71 | 1,542 |
11:20 AM | $68.72 | Down $ -0.04 | $68.76 | $68.71 | 2,284 |
11:19 AM | $68.76 | Up $0.01 | $68.76 | $68.74 | 643 |
11:18 AM | $68.75 | Up $0.01 | $68.77 | $68.75 | 1,145 |
11:17 AM | $68.74 | Down $ -0.02 | $68.76 | $68.74 | 600 |
11:16 AM | $68.76 | Up $0.01 | $68.77 | $68.74 | 2,767 |
11:15 AM | $68.75 | Down $ -0.02 | $68.78 | $68.75 | 400 |
11:14 AM | $68.77 | Up $0.01 | $68.77 | $68.75 | 200 |
11:13 AM | $68.76 | Down $ -0.06 | $68.78 | $68.74 | 3,171 |
11:12 AM | $68.81 | Down $0.00 | $68.82 | $68.81 | 500 |
11:11 AM | $68.82 | Down $0.00 | $68.82 | $68.82 | 100 |
11:10 AM | $68.82 | Up $0.03 | $68.82 | $68.78 | 976 |
11:09 AM | $68.79 | Down $ -0.06 | $68.84 | $68.77 | 3,403 |
11:08 AM | $68.85 | Down $ -0.01 | $68.86 | $68.85 | 680 |
11:07 AM | $68.86 | Up $0.00 | $68.88 | $68.85 | 1,603 |
11:06 AM | $68.86 | Up $0.00 | $68.86 | $68.84 | 776 |
11:05 AM | $68.86 | Down $0.00 | $68.86 | $68.86 | 100 |
11:04 AM | $68.86 | Up $0.01 | $68.86 | $68.85 | 405 |
11:03 AM | $68.85 | Down $ -0.02 | $68.86 | $68.84 | 900 |
11:02 AM | $68.87 | Down $ -0.02 | $68.87 | $68.86 | 300 |
11:01 AM | $68.89 | Up $0.02 | $68.90 | $68.88 | 300 |
11:00 AM | $68.87 | Up $0.02 | $68.88 | $68.85 | 1,000 |
10:59 AM | $68.85 | Down $ -0.01 | $68.86 | $68.85 | 414 |
10:58 AM | $68.86 | Down $ -0.01 | $68.87 | $68.86 | 400 |
10:57 AM | $68.87 | Down $0.00 | $68.89 | $68.86 | 1,603 |
10:56 AM | $68.88 | Down $0.00 | $68.88 | $68.88 | 300 |
10:55 AM | $68.88 | Up $0.04 | $68.89 | $68.83 | 2,272 |
10:54 AM | $68.84 | Down $ -0.01 | $68.86 | $68.84 | 1,110 |
10:53 AM | $68.86 | Down $ -0.04 | $68.90 | $68.86 | 700 |
10:52 AM | $68.90 | Up $0.00 | $68.90 | $68.87 | 300 |
10:51 AM | $68.89 | Up $0.00 | $68.91 | $68.88 | 1,300 |
10:50 AM | $68.89 | Down $ -0.02 | $68.90 | $68.88 | 700 |
10:49 AM | $68.91 | Up $0.02 | $68.91 | $68.90 | 1,693 |
10:48 AM | $68.90 | Up $0.03 | $68.90 | $68.90 | 200 |
10:47 AM | $68.86 | Down $ -0.03 | $68.86 | $68.86 | 100 |
10:45 AM | $68.89 | Up $0.03 | $68.90 | $68.87 | 1,300 |
10:45 AM | $68.89 | Up $0.00 | $68.90 | $68.87 | 0 |
10:44 AM | $68.86 | Down $ -0.10 | $68.92 | $68.86 | 3,687 |
10:43 AM | $68.96 | Up $0.02 | $68.98 | $68.96 | 200 |
10:42 AM | $68.95 | Up $0.04 | $68.95 | $68.94 | 600 |
10:41 AM | $68.90 | Up $0.01 | $68.90 | $68.87 | 933 |
10:40 AM | $68.89 | Up $0.06 | $68.89 | $68.87 | 800 |
10:39 AM | $68.83 | Down $ -0.02 | $68.83 | $68.83 | 100 |
10:38 AM | $68.85 | Up $0.01 | $68.85 | $68.82 | 400 |
10:37 AM | $68.84 | Down $ -0.05 | $68.87 | $68.84 | 601 |
10:36 AM | $68.89 | Down $ -0.03 | $68.89 | $68.89 | 100 |
10:35 AM | $68.92 | Up $0.06 | $68.92 | $68.84 | 1,104 |
10:34 AM | $68.86 | Down $ -0.03 | $68.87 | $68.86 | 500 |
10:33 AM | $68.89 | Down $ -0.05 | $68.93 | $68.89 | 662 |
10:32 AM | $68.94 | Up $0.01 | $68.94 | $68.93 | 400 |
10:30 AM | $68.93 | Up $0.02 | $68.93 | $68.90 | 2,508 |
10:30 AM | $68.93 | Up $0.00 | $68.93 | $68.90 | 0 |
10:29 AM | $68.91 | Down $ -0.01 | $68.94 | $68.91 | 10,282 |
10:28 AM | $68.92 | Up $0.00 | $68.95 | $68.92 | 400 |
10:27 AM | $68.92 | Down $ -0.04 | $68.94 | $68.92 | 799 |
10:26 AM | $68.96 | Down $ -0.01 | $68.97 | $68.95 | 399 |
10:25 AM | $68.97 | Down $ -0.01 | $69.00 | $68.97 | 722 |
10:24 AM | $68.98 | Down $ -0.02 | $69.00 | $68.98 | 300 |
10:23 AM | $69.00 | Down $ -0.04 | $69.03 | $69.00 | 698 |
10:22 AM | $69.04 | Down $ -0.05 | $69.07 | $69.04 | 697 |
10:20 AM | $69.09 | Up $0.01 | $69.09 | $69.09 | 100 |
10:20 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
10:19 AM | $69.08 | Up $0.04 | $69.09 | $69.08 | 1,172 |
10:18 AM | $69.04 | Down $ -0.06 | $69.04 | $69.04 | 200 |
10:17 AM | $69.10 | Down $ -0.05 | $69.11 | $69.10 | 937 |
10:16 AM | $69.15 | Up $0.00 | $69.15 | $69.15 | 100 |
10:15 AM | $69.15 | Up $0.10 | $69.17 | $69.10 | 900 |
10:14 AM | $69.05 | Down $ -0.07 | $69.14 | $69.05 | 860 |
10:13 AM | $69.12 | Down $ -0.06 | $69.14 | $69.12 | 500 |
10:11 AM | $69.18 | Up $0.01 | $69.21 | $69.18 | 510 |
10:11 AM | $69.18 | Up $0.00 | $69.21 | $69.18 | 0 |
10:10 AM | $69.18 | Up $0.02 | $69.18 | $69.16 | 1,000 |
10:09 AM | $69.16 | Up $0.02 | $69.16 | $69.16 | 100 |
10:08 AM | $69.14 | Up $0.03 | $69.15 | $69.12 | 1,485 |
10:07 AM | $69.12 | Up $0.03 | $69.12 | $69.10 | 535 |
10:06 AM | $69.08 | Down $ -0.03 | $69.12 | $69.08 | 465 |
10:04 AM | $69.12 | Up $0.07 | $69.12 | $69.09 | 884 |
10:04 AM | $69.12 | Up $0.00 | $69.12 | $69.09 | 0 |
10:03 AM | $69.05 | Up $0.03 | $69.05 | $69.04 | 400 |
10:01 AM | $69.02 | Down $ -0.04 | $69.06 | $69.02 | 600 |
10:01 AM | $69.02 | Up $0.00 | $69.06 | $69.02 | 0 |
10:00 AM | $69.06 | Up $0.03 | $69.06 | $69.06 | 400 |
09:59 AM | $69.03 | Down $ -0.02 | $69.04 | $69.03 | 200 |
09:58 AM | $69.05 | Down $0.00 | $69.05 | $69.05 | 200 |
09:57 AM | $69.05 | Up $0.00 | $69.06 | $69.05 | 202 |
09:55 AM | $69.05 | Down $ -0.02 | $69.08 | $69.05 | 300 |
09:55 AM | $69.05 | Up $0.00 | $69.08 | $69.05 | 0 |
09:54 AM | $69.07 | Up $0.00 | $69.09 | $69.07 | 300 |
09:53 AM | $69.07 | Up $0.05 | $69.07 | $69.01 | 1,397 |
09:52 AM | $69.02 | Down $ -0.02 | $69.02 | $69.01 | 500 |
09:51 AM | $69.04 | Down $ -0.03 | $69.04 | $69.02 | 800 |
09:50 AM | $69.07 | Down $ -0.09 | $69.14 | $69.06 | 1,109 |
09:48 AM | $69.16 | Up $0.01 | $69.20 | $69.15 | 1,770 |
09:48 AM | $69.16 | Up $0.00 | $69.20 | $69.15 | 0 |
09:47 AM | $69.15 | Down $ -0.03 | $69.15 | $69.15 | 200 |
09:46 AM | $69.18 | Down $ -0.01 | $69.19 | $69.18 | 400 |
09:45 AM | $69.20 | Up $0.00 | $69.21 | $69.19 | 1,444 |
09:44 AM | $69.19 | Up $0.00 | $69.19 | $69.19 | 100 |
09:43 AM | $69.19 | Up $0.00 | $69.19 | $69.19 | 200 |
09:42 AM | $69.19 | Down $ -0.05 | $69.21 | $69.19 | 300 |
09:41 AM | $69.24 | Down $ -0.05 | $69.25 | $69.24 | 740 |
09:40 AM | $69.29 | Up $0.03 | $69.29 | $69.25 | 600 |
09:39 AM | $69.26 | Down $ -0.01 | $69.26 | $69.26 | 100 |
09:38 AM | $69.27 | Up $0.03 | $69.28 | $69.24 | 1,006 |
09:37 AM | $69.24 | Up $0.10 | $69.27 | $69.14 | 27,351 |
09:36 AM | $69.14 | Down $ -0.01 | $69.14 | $69.14 | 200 |
09:35 AM | $69.15 | Down $ -0.02 | $69.15 | $69.15 | 100 |
09:34 AM | $69.18 | Up $0.00 | $69.18 | $69.16 | 200 |
09:33 AM | $69.17 | Up $0.01 | $69.20 | $69.12 | 502 |
09:32 AM | $69.16 | Up $0.06 | $69.16 | $69.10 | 600 |
09:31 AM | $69.10 | Down $ -0.11 | $69.20 | $69.08 | 1,200 |
09:30 AM | $69.21 | Up $0.14 | $69.21 | $69.09 | 1,977 |
Previous close | $69.07 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30/08/2024 | $69.48 | $68.88 | $69.53 | $68.58 | 668,498 |
29/08/2024 | $69.07 | $69.68 | $69.93 | $68.99 | 550,558 |
28/08/2024 | $69.11 | $69.02 | $69.21 | $68.59 | 476,493 |
27/08/2024 | $69.49 | $69.59 | $69.90 | $69.37 | 958,770 |
26/08/2024 | $69.96 | $70.35 | $70.59 | $69.94 | 916,639 |
23/08/2024 | $70.36 | $70.72 | $70.74 | $69.96 | 665,376 |
22/08/2024 | $71.34 | $71.51 | $71.69 | $71.03 | 621,877 |
21/08/2024 | $72.23 | $72.31 | $72.46 | $71.96 | 648,789 |
20/08/2024 | $71.48 | $71.36 | $71.63 | $71.17 | 455,786 |
19/08/2024 | $71.59 | $71.96 | $72.03 | $71.50 | 459,946 |
16/08/2024 | $70.81 | $70.44 | $70.88 | $70.05 | 671,083 |
15/08/2024 | $71.27 | $71.26 | $71.43 | $71.03 | 474,108 |
14/08/2024 | $70.60 | $70.51 | $70.83 | $70.28 | 515,779 |
13/08/2024 | $70.66 | $70.50 | $71.17 | $70.07 | 1,718,834 |
12/08/2024 | $69.81 | $70.21 | $70.50 | $69.45 | 711,194 |
09/08/2024 | $70.51 | $70.41 | $70.55 | $69.85 | 642,302 |
08/08/2024 | $71.93 | $72.92 | $73.12 | $71.78 | 1,145,193 |
07/08/2024 | $70.52 | $71.60 | $71.76 | $70.43 | 1,247,365 |
06/08/2024 | $71.71 | $71.20 | $72.36 | $71.06 | 940,086 |
05/08/2024 | $69.62 | $71.91 | $72.20 | $69.34 | 1,264,224 |
02/08/2024 | $70.16 | $69.71 | $70.57 | $69.52 | 1,116,835 |
01/08/2024 | $69.74 | $69.94 | $70.29 | $69.33 | 931,892 |
31/07/2024 | $69.99 | $70.36 | $70.75 | $69.83 | 812,987 |
30/07/2024 | $69.09 | $69.08 | $69.38 | $68.87 | 944,213 |
29/07/2024 | $69.40 | $68.37 | $69.63 | $68.35 | 861,755 |
26/07/2024 | $67.98 | $68.90 | $69.13 | $67.97 | 838,346 |
25/07/2024 | $68.57 | $69.43 | $69.71 | $68.50 | 925,448 |
24/07/2024 | $69.92 | $69.44 | $70.06 | $69.14 | 981,495 |
23/07/2024 | $71.21 | $71.98 | $72.08 | $71.20 | 812,120 |
22/07/2024 | $72.69 | $72.44 | $72.75 | $72.17 | 624,096 |
Graphs are not available, please refer to the detailed table