Yum Brands (NY: YUM )

126.36 USD -0.70 (-0.55%)
Streaming Delayed Price Updated: 12:11 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 90.28 90.92 88.51 89.73 14,610,200 -1.12(-1.23%)
May 28, 2020 90.61 91.31 88.23 90.85 4,065,885 +0.61(+0.68%)
May 27, 2020 89.43 90.64 88.75 90.24 4,590,876 +2.19(+2.49%)
May 26, 2020 89.80 90.94 87.88 88.05 3,680,787 +0.80(+0.92%)
May 22, 2020 88.42 88.47 86.09 87.25 2,247,900 -0.76(-0.86%)
May 21, 2020 88.05 88.27 86.69 88.01 2,235,925 -0.08(-0.09%)
May 20, 2020 88.45 88.45 87.14 88.09 2,653,773 +1.23(+1.42%)
May 19, 2020 86.21 88.18 85.46 86.86 2,066,566 +0.10(+0.12%)
May 18, 2020 87.76 88.44 85.98 86.76 2,550,098 +1.86(+2.19%)
May 15, 2020 82.58 85.31 82.10 84.90 3,998,400 +1.61(+1.93%)
May 14, 2020 79.20 83.49 77.58 83.29 2,683,047 +2.85(+3.54%)
May 13, 2020 83.39 83.78 79.27 80.44 2,809,081 -3.56(-4.24%)
May 12, 2020 87.09 87.63 83.99 84.00 1,926,227 -2.37(-2.74%)
May 11, 2020 85.62 87.24 85.32 86.37 1,785,011 +0.19(+0.22%)
May 08, 2020 86.04 86.58 85.00 86.18 1,949,300 +1.58(+1.87%)
May 07, 2020 84.50 85.48 84.04 84.60 1,874,058 +1.43(+1.72%)
May 06, 2020 83.80 84.36 82.88 83.17 1,440,291 -0.11(-0.13%)
May 05, 2020 84.43 84.88 82.68 83.28 1,929,792 +0.19(+0.23%)
May 04, 2020 82.46 83.65 81.16 83.09 1,892,926 -0.72(-0.86%)
May 01, 2020 84.39 84.90 82.75 83.81 2,130,500 -2.62(-3.03%)
Apr 30, 2020 86.19 88.78 85.66 86.43 2,319,667 -1.03(-1.18%)
Apr 29, 2020 90.53 90.53 86.25 87.46 3,261,044 -0.81(-0.92%)
Apr 28, 2020 90.12 90.47 87.21 88.27 2,664,592 +0.08(+0.09%)
Apr 27, 2020 87.10 88.71 86.98 88.19 1,840,087 +2.30(+2.68%)
Apr 24, 2020 85.78 86.40 84.23 85.89 2,132,100 +0.28(+0.33%)
Apr 23, 2020 86.68 87.33 84.55 85.61 2,108,911 -1.18(-1.36%)
Apr 22, 2020 83.00 87.46 82.70 86.79 2,923,281 +5.59(+6.88%)
Apr 21, 2020 80.09 81.77 79.90 81.20 2,768,825 -0.87(-1.06%)
Apr 20, 2020 82.81 84.13 81.60 82.07 1,827,522 -2.10(-2.49%)
Apr 17, 2020 83.14 84.97 82.09 84.17 3,326,600 -0.83(-0.98%)
Apr 16, 2020 77.58 80.19 76.70 85.00 2,376,028 +7.36(+9.48%)
Apr 15, 2020 77.19 78.48 76.48 77.64 1,904,535 -2.25(-2.82%)
Apr 14, 2020 78.30 80.41 77.39 79.89 2,502,880 +2.83(+3.67%)
Apr 13, 2020 79.78 80.13 75.17 77.06 2,010,931 -3.31(-4.12%)
Apr 09, 2020 77.59 82.10 77.00 80.37 4,199,800 +5.00(+6.63%)
Apr 08, 2020 72.22 75.66 70.86 75.37 3,681,396 +4.02(+5.63%)
Apr 07, 2020 73.99 75.50 70.00 71.35 3,908,632 +0.85(+1.21%)
Apr 06, 2020 66.55 71.18 66.47 70.50 3,683,732 +7.20(+11.37%)
Apr 03, 2020 65.71 66.09 62.16 63.30 2,631,500 -2.75(-4.16%)
Apr 02, 2020 67.31 68.94 64.54 66.05 3,399,677 -1.60(-2.37%)
Apr 01, 2020 65.00 68.18 64.25 67.65 3,315,472 -0.88(-1.28%)
Mar 31, 2020 70.13 71.93 68.07 68.53 3,796,779 -2.14(-3.03%)
Mar 30, 2020 68.12 72.00 68.00 70.67 4,274,632 +2.14(+3.12%)
Mar 27, 2020 72.24 72.63 68.05 68.53 4,000,000 -7.22(-9.53%)
Mar 26, 2020 74.14 76.19 71.79 75.75 4,876,384 +2.88(+3.95%)
Mar 25, 2020 70.41 76.43 65.67 72.87 5,180,566 +3.21(+4.61%)
Mar 24, 2020 61.95 70.17 61.58 69.66 5,277,029 +13.14(+23.25%)
Mar 23, 2020 57.24 58.21 54.95 56.52 4,521,639 -1.56(-2.69%)
Mar 20, 2020 64.04 64.94 57.71 58.08 4,407,800 -4.52(-7.22%)
Mar 19, 2020 59.48 66.69 57.16 62.60 4,564,832 +1.91(+3.15%)
Mar 18, 2020 61.97 62.73 57.93 60.69 5,693,193 -4.80(-7.33%)
Mar 17, 2020 71.30 71.90 60.95 65.49 6,169,828 -2.51(-3.69%)
Mar 16, 2020 70.95 71.99 67.08 68.00 4,975,647 -10.46(-13.33%)
Mar 13, 2020 81.78 82.25 75.86 78.46 3,754,500 +0.01(+0.01%)
Mar 12, 2020 75.58 82.34 74.61 78.45 5,271,966 -2.52(-3.11%)
Mar 11, 2020 83.91 84.10 79.37 80.97 2,783,085 -5.81(-6.70%)
Mar 10, 2020 86.08 87.02 83.40 86.78 3,464,087 +3.08(+3.68%)
Mar 09, 2020 84.31 87.29 83.00 83.70 3,776,595 -5.70(-6.38%)
Mar 06, 2020 88.18 89.89 87.03 89.40 2,564,200 -1.52(-1.67%)
Mar 05, 2020 92.49 92.83 89.93 90.92 2,171,633 -3.71(-3.92%)
Mar 04, 2020 92.52 94.89 90.96 94.63 2,420,209 +3.32(+3.64%)
Mar 03, 2020 92.53 94.68 90.00 91.31 2,430,909 -1.22(-1.32%)
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.