Yum Brands (NY: YUM )

131.30 USD +2.43 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 124.44 125.99 123.71 124.94 2,303,818 -0.94(-0.75%)
Oct 28, 2021 124.39 126.38 123.26 125.88 2,238,926 +0.09(+0.07%)
Oct 27, 2021 126.31 127.96 125.79 125.79 1,427,635 -0.39(-0.31%)
Oct 26, 2021 126.10 126.18 1,538,279 +0.24(+0.19%)
Oct 25, 2021 126.74 127.20 125.59 125.94 1,343,524 -0.63(-0.50%)
Oct 22, 2021 126.37 127.18 126.23 126.57 994,410 -0.21(-0.17%)
Oct 21, 2021 126.01 126.85 125.37 126.78 1,192,478 +0.90(+0.71%)
Oct 20, 2021 125.37 127.20 124.98 125.88 1,281,778 +0.17(+0.14%)
Oct 19, 2021 126.72 127.26 125.44 125.71 1,106,150 -0.74(-0.59%)
Oct 18, 2021 125.26 126.67 124.78 126.45 1,131,395 +1.24(+0.99%)
Oct 15, 2021 126.19 126.86 125.17 125.21 1,828,956 +0.16(+0.13%)
Oct 14, 2021 124.26 125.62 123.76 125.05 1,553,490 +1.53(+1.24%)
Oct 13, 2021 122.27 123.58 121.84 123.52 1,350,575 +1.16(+0.95%)
Oct 12, 2021 122.85 123.27 121.51 122.36 1,146,348 +0.36(+0.30%)
Oct 11, 2021 123.35 123.90 121.91 122.00 1,010,618 -1.39(-1.13%)
Oct 08, 2021 125.18 125.67 123.34 123.39 918,016 -1.83(-1.46%)
Oct 07, 2021 124.70 126.20 124.49 125.22 1,535,417 +1.56(+1.26%)
Oct 06, 2021 122.12 123.73 121.21 123.66 1,724,006 +0.06(+0.05%)
Oct 05, 2021 123.35 124.63 122.41 123.60 1,660,826 +0.56(+0.46%)
Oct 04, 2021 123.33 124.56 122.83 123.04 2,155,639 -0.60(-0.49%)
Oct 01, 2021 123.30 124.09 121.88 123.64 1,995,049 +1.33(+1.09%)
Sep 30, 2021 123.35 123.96 122.12 122.31 3,102,698 -0.73(-0.59%)
Sep 29, 2021 122.87 123.21 121.68 123.04 2,048,476 +0.50(+0.41%)
Sep 28, 2021 125.31 125.49 122.12 122.54 1,834,433 -3.03(-2.41%)
Sep 27, 2021 125.08 126.62 125.08 125.57 1,805,888 +0.05(+0.04%)
Sep 24, 2021 125.35 126.12 124.87 125.52 1,534,386 +0.54(+0.43%)
Sep 23, 2021 125.89 126.62 124.84 124.98 2,255,594 -0.57(-0.45%)
Sep 22, 2021 125.64 126.78 125.33 125.55 1,790,297 +0.70(+0.56%)
Sep 21, 2021 126.07 126.79 124.79 124.85 1,575,598 -0.74(-0.59%)
Sep 20, 2021 125.42 126.59 124.00 125.59 1,539,173 -1.50(-1.18%)
Sep 17, 2021 127.71 128.49 126.78 127.09 4,309,792 -0.85(-0.66%)
Sep 16, 2021 128.57 129.00 127.03 127.94 1,781,839 -0.55(-0.43%)
Sep 15, 2021 128.66 128.96 127.25 128.49 1,336,018 -0.50(-0.39%)
Sep 14, 2021 129.57 129.57 128.54 128.99 1,399,161 -0.06(-0.05%)
Sep 13, 2021 130.20 130.26 127.76 129.05 1,659,275 -0.84(-0.65%)
Sep 10, 2021 130.10 130.73 129.37 129.89 2,097,700 +0.64(+0.50%)
Sep 09, 2021 130.37 131.40 129.19 129.25 1,024,150 -0.94(-0.72%)
Sep 08, 2021 129.23 130.87 128.69 130.19 1,273,073 +1.36(+1.06%)
Sep 07, 2021 131.26 131.26 128.79 128.83 1,553,102 -2.09(-1.60%)
Sep 03, 2021 130.69 131.50 130.58 130.92 834,531 -0.35(-0.27%)
Sep 02, 2021 132.32 132.58 131.10 131.27 1,107,756 -0.28(-0.21%)
Sep 01, 2021 131.42 132.61 130.56 131.55 1,238,812 +0.52(+0.40%)
Aug 31, 2021 131.01 131.75 130.45 131.03 2,297,327 +0.34(+0.26%)
Aug 30, 2021 131.72 132.41 130.65 130.69 1,701,456 -1.01(-0.77%)
Aug 27, 2021 131.79 132.73 131.51 131.70 1,263,052 +0.30(+0.23%)
Aug 26, 2021 132.32 132.32 131.04 131.40 1,541,800 -3.04(-2.26%)
Aug 25, 2021 133.16 134.68 133.16 134.44 855,676 +0.90(+0.67%)
Aug 24, 2021 134.84 135.04 133.42 133.54 1,079,831 -1.36(-1.01%)
Aug 23, 2021 135.03 135.51 134.46 134.90 948,569 +0.44(+0.33%)
Aug 20, 2021 133.30 134.91 133.13 134.46 886,326 +0.50(+0.37%)
Aug 19, 2021 133.86 134.55 133.25 133.96 644,932 -0.43(-0.32%)
Aug 18, 2021 134.84 135.77 134.17 134.39 734,815 -0.53(-0.39%)
Aug 17, 2021 134.56 135.30 134.07 134.92 769,328 -0.20(-0.15%)
Aug 16, 2021 134.48 135.39 134.07 135.12 800,811 +0.16(+0.12%)
Aug 13, 2021 133.42 135.00 133.06 134.96 1,438,694 +1.60(+1.20%)
Aug 12, 2021 134.19 134.19 133.17 133.36 904,574 -0.69(-0.51%)
Aug 11, 2021 133.39 134.80 133.11 134.05 1,354,745 +1.00(+0.75%)
Aug 10, 2021 133.27 133.71 132.94 133.05 991,511 -0.15(-0.11%)
Aug 09, 2021 133.91 133.91 132.88 133.20 950,807 -0.83(-0.62%)
Aug 06, 2021 133.97 134.62 133.32 134.03 1,212,297 +0.39(+0.29%)
Aug 05, 2021 133.99 134.26 132.85 133.64 1,109,161 +0.12(+0.09%)
Aug 04, 2021 133.47 134.15 132.76 133.52 1,163,302 +0.10(+0.07%)
Aug 03, 2021 132.63 133.44 131.09 133.42 1,509,210 +1.03(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.