Yum Brands (NY: YUM )

113.46 -2.78 (-2.39%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 82.25 82.60 81.85 82.09 4,378,416 -0.50(-0.61%)
May 27, 2016 82.53 82.59 82.59 82.59 1,834,800 +0.14(+0.17%)
May 26, 2016 82.86 83.42 82.27 82.45 2,575,684 -0.15(-0.18%)
May 25, 2016 82.18 82.96 81.70 82.60 4,674,955 +0.47(+0.57%)
May 24, 2016 80.48 82.45 80.48 82.13 3,619,402 +2.15(+2.69%)
May 23, 2016 79.74 80.18 78.33 79.98 3,497,506 +0.38(+0.48%)
May 20, 2016 80.08 80.98 79.04 79.60 5,409,934 -0.47(-0.59%)
May 19, 2016 79.99 80.23 79.22 80.07 1,994,770 -0.10(-0.12%)
May 18, 2016 80.81 80.81 79.69 80.17 1,908,163 -0.81(-1.00%)
May 17, 2016 81.26 81.92 80.64 80.98 2,108,278 -0.27(-0.33%)
May 16, 2016 80.21 81.54 80.08 81.25 1,706,430 +0.95(+1.18%)
May 13, 2016 81.28 81.28 80.23 80.30 1,965,373 -1.27(-1.56%)
May 12, 2016 81.20 82.00 81.05 81.57 1,722,479 +0.88(+1.09%)
May 11, 2016 82.42 82.43 80.60 80.69 2,024,852 -2.21(-2.67%)
May 10, 2016 82.13 83.05 81.61 82.90 1,805,654 +1.02(+1.25%)
May 09, 2016 81.03 82.25 80.81 81.88 1,557,906 +0.92(+1.14%)
May 06, 2016 80.56 81.06 79.62 80.96 3,166,273 +0.12(+0.15%)
May 05, 2016 80.59 81.14 80.01 80.84 2,676,590 +0.19(+0.24%)
May 04, 2016 79.25 80.81 79.20 80.65 2,590,990 +0.93(+1.17%)
May 03, 2016 80.61 80.82 79.57 79.72 1,502,216 -1.25(-1.54%)
May 02, 2016 80.18 81.12 80.04 80.97 1,814,591 +1.41(+1.77%)
Apr 29, 2016 80.39 80.39 79.05 79.56 2,257,939 -0.88(-1.09%)
Apr 28, 2016 80.99 81.38 80.27 80.44 1,412,998 -1.05(-1.29%)
Apr 27, 2016 81.75 81.94 80.67 81.49 2,317,543 -0.55(-0.67%)
Apr 26, 2016 81.50 82.07 81.35 82.04 3,087,177 +0.68(+0.84%)
Apr 25, 2016 81.18 81.37 80.65 81.36 2,974,922 +0.17(+0.21%)
Apr 22, 2016 81.71 82.15 80.58 81.19 3,160,338 -0.51(-0.62%)
Apr 21, 2016 82.53 85.79 80.76 81.70 13,317,797 -0.83(-1.01%)
Apr 20, 2016 82.50 83.42 81.66 82.53 4,709,222 +0.40(+0.49%)
Apr 19, 2016 81.48 82.77 80.30 82.13 4,580,227 -0.48(-0.58%)
Apr 18, 2016 81.96 82.65 81.52 82.61 2,495,930 +0.77(+0.94%)
Apr 15, 2016 82.26 82.37 81.44 81.84 2,412,852 -0.56(-0.68%)
Apr 14, 2016 81.92 82.43 81.56 82.40 2,411,273 +0.25(+0.30%)
Apr 13, 2016 80.79 82.15 80.74 82.15 2,974,171 +0.10(+0.12%)
Apr 12, 2016 81.64 82.33 80.72 82.05 3,804,960 +0.25(+0.31%)
Apr 11, 2016 82.47 82.70 81.65 81.80 2,018,443 -0.54(-0.66%)
Apr 08, 2016 81.69 82.53 81.47 82.34 2,996,672 +1.07(+1.32%)
Apr 07, 2016 81.64 82.26 80.78 81.27 2,073,119 -0.62(-0.76%)
Apr 06, 2016 81.47 81.91 81.00 81.89 1,590,565 +0.32(+0.39%)
Apr 05, 2016 81.90 82.41 81.02 81.57 1,810,996 -0.33(-0.40%)
Apr 04, 2016 82.46 82.50 81.31 81.90 2,050,230 -0.37(-0.45%)
Apr 01, 2016 80.88 82.80 80.72 82.27 2,263,369 +0.42(+0.51%)
Mar 31, 2016 82.30 82.62 81.41 81.85 2,796,148 -0.40(-0.49%)
Mar 30, 2016 81.18 82.32 80.78 82.25 3,618,822 +1.68(+2.09%)
Mar 29, 2016 79.73 80.61 79.57 80.57 2,101,139 +0.77(+0.96%)
Mar 28, 2016 79.87 80.07 79.38 79.80 1,540,461 +0.45(+0.57%)
Mar 24, 2016 80.11 79.35 79.35 79.35 2,995,900 -1.20(-1.49%)
Mar 23, 2016 79.10 81.50 78.12 80.55 6,511,573 +1.57(+1.99%)
Mar 22, 2016 78.76 79.49 78.66 78.98 1,999,684 -0.45(-0.57%)
Mar 21, 2016 78.45 79.62 78.36 79.43 3,779,555 +1.12(+1.43%)
Mar 18, 2016 79.00 79.05 78.20 78.31 4,980,691 -0.48(-0.61%)
Mar 17, 2016 78.79 79.46 78.12 78.79 2,220,841 +0.14(+0.18%)
Mar 16, 2016 77.85 79.00 77.85 78.65 2,388,461 +0.42(+0.54%)
Mar 15, 2016 77.45 79.18 77.26 78.23 2,925,552 +0.68(+0.88%)
Mar 14, 2016 77.68 77.75 76.92 77.55 2,622,247 -0.22(-0.28%)
Mar 11, 2016 77.16 77.79 76.77 77.77 1,806,249 +1.01(+1.32%)
Mar 10, 2016 76.79 77.47 75.49 76.76 2,461,823 +0.46(+0.60%)
Mar 09, 2016 77.10 77.64 76.02 76.30 2,582,623 -0.38(-0.50%)
Mar 08, 2016 77.40 77.77 76.63 76.68 3,591,018 -1.37(-1.76%)
Mar 07, 2016 77.50 78.42 76.85 78.05 3,387,836 +0.00(+0.00%)
Mar 04, 2016 76.39 77.46 75.91 78.05 4,780,893 +1.66(+2.17%)
Mar 03, 2016 75.53 76.43 74.91 76.39 2,118,299 +0.98(+1.30%)
Mar 02, 2016 75.82 76.13 74.86 75.41 2,674,017 -0.78(-1.02%)
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.