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 (%)
Jun 30, 2021 115.44 115.88 114.51 115.03 1,474,287 -0.53(-0.46%)
Jun 29, 2021 116.48 116.56 115.42 115.56 1,187,035 -0.55(-0.47%)
Jun 28, 2021 116.90 117.07 115.42 116.11 1,662,170 -1.14(-0.97%)
Jun 25, 2021 116.70 117.66 116.52 117.25 5,229,899 +0.26(+0.22%)
Jun 24, 2021 117.58 117.93 116.89 116.99 1,706,274 +0.05(+0.04%)
Jun 23, 2021 117.53 117.64 116.81 116.94 1,407,551 -0.56(-0.48%)
Jun 22, 2021 117.10 117.66 116.41 117.50 1,293,524 +0.74(+0.63%)
Jun 21, 2021 115.50 116.83 114.90 116.76 1,486,846 +2.12(+1.85%)
Jun 18, 2021 115.72 116.07 114.52 114.64 3,951,256 -2.20(-1.88%)
Jun 17, 2021 118.14 118.46 116.32 116.84 1,215,806 -1.30(-1.10%)
Jun 16, 2021 118.88 118.88 117.25 118.14 1,394,444 -0.43(-0.36%)
Jun 15, 2021 118.20 118.62 117.73 118.57 1,177,725 +0.51(+0.43%)
Jun 14, 2021 119.27 119.54 117.40 118.06 2,266,202 -1.59(-1.33%)
Jun 11, 2021 119.02 120.17 118.89 119.65 2,078,043 +0.94(+0.79%)
Jun 10, 2021 117.79 118.72 117.26 118.71 1,310,230 +1.18(+1.00%)
Jun 09, 2021 119.16 119.49 117.48 117.53 2,052,990 -1.53(-1.29%)
Jun 08, 2021 118.63 119.96 118.47 119.06 1,448,945 +0.74(+0.63%)
Jun 07, 2021 118.88 119.13 117.78 118.32 1,104,455 -0.45(-0.38%)
Jun 04, 2021 119.50 119.62 118.25 118.77 1,080,508 +0.05(+0.04%)
Jun 03, 2021 118.44 119.03 117.18 118.72 1,690,058 -0.52(-0.44%)
Jun 02, 2021 120.00 120.71 119.14 119.24 2,240,621 -0.66(-0.55%)
Jun 01, 2021 121.00 121.00 119.62 119.90 1,242,703 -0.07(-0.06%)
May 28, 2021 120.10 120.32 119.57 119.97 1,389,648 -0.12(-0.10%)
May 27, 2021 120.40 120.40 119.30 120.09 2,226,567 -0.40(-0.33%)
May 26, 2021 120.79 120.93 120.03 120.49 2,496,466 -0.11(-0.09%)
May 25, 2021 121.00 121.29 120.36 120.60 1,536,172 +0.08(+0.07%)
May 24, 2021 120.16 121.60 119.98 120.52 1,459,807 +0.81(+0.68%)
May 21, 2021 120.25 120.55 119.47 119.71 2,185,024 -0.23(-0.19%)
May 20, 2021 118.82 120.27 118.71 119.94 1,242,220 +1.23(+1.04%)
May 19, 2021 118.23 119.06 117.39 118.71 1,624,450 -0.58(-0.49%)
May 18, 2021 118.97 120.05 118.92 119.29 1,426,289 +0.64(+0.54%)
May 17, 2021 119.33 119.49 117.76 118.65 1,181,592 -0.62(-0.52%)
May 14, 2021 118.38 119.71 118.35 119.27 1,241,917 +1.18(+1.00%)
May 13, 2021 117.28 118.78 117.28 118.09 1,470,848 +0.94(+0.80%)
May 12, 2021 118.78 119.11 116.92 117.15 1,617,134 -2.00(-1.68%)
May 11, 2021 122.11 122.11 118.31 119.15 2,750,125 -2.77(-2.27%)
May 10, 2021 121.57 122.72 121.29 121.92 1,039,230 +0.69(+0.57%)
May 07, 2021 121.26 122.36 121.10 121.23 1,022,376 -0.06(-0.05%)
May 06, 2021 121.85 122.41 120.57 121.29 1,190,154 +0.20(+0.17%)
May 05, 2021 119.61 121.39 119.06 121.09 1,429,134 +1.72(+1.44%)
May 04, 2021 119.91 120.71 119.14 119.37 1,594,358 -0.61(-0.51%)
May 03, 2021 120.00 120.68 119.93 119.98 1,087,175 +0.46(+0.38%)
Apr 30, 2021 118.92 119.92 118.36 119.52 1,863,900 +0.61(+0.51%)
Apr 29, 2021 118.00 119.23 117.74 118.91 2,055,840 +1.34(+1.14%)
Apr 28, 2021 115.91 118.70 115.50 117.57 1,789,133 +1.16(+1.00%)
Apr 27, 2021 116.04 116.50 115.80 116.41 1,079,969 +0.73(+0.63%)
Apr 26, 2021 117.95 117.95 115.36 115.68 2,121,123 -2.04(-1.73%)
Apr 23, 2021 117.73 118.19 117.34 117.72 1,097,500 -0.10(-0.08%)
Apr 22, 2021 118.18 118.53 117.47 117.82 829,609 +0.37(+0.32%)
Apr 21, 2021 117.76 118.26 117.17 117.45 846,628 -0.51(-0.43%)
Apr 20, 2021 117.11 118.08 116.92 117.96 827,484 +0.25(+0.21%)
Apr 19, 2021 118.38 118.71 117.15 117.71 768,495 -0.35(-0.30%)
Apr 16, 2021 118.64 118.64 117.72 118.06 1,586,500 +0.45(+0.38%)
Apr 15, 2021 118.47 118.97 117.25 117.61 1,243,782 -0.55(-0.47%)
Apr 14, 2021 117.53 118.83 117.43 118.16 1,353,536 +0.71(+0.60%)
Apr 13, 2021 116.47 117.99 116.13 117.45 1,462,000 +1.03(+0.88%)
Apr 12, 2021 115.00 116.55 114.99 116.42 1,542,065 +1.46(+1.27%)
Apr 09, 2021 114.78 114.97 113.60 114.96 1,042,000 +0.30(+0.26%)
Apr 08, 2021 113.78 114.67 113.40 114.66 1,216,307 +0.61(+0.53%)
Apr 07, 2021 113.76 114.64 113.59 114.05 1,095,580 -0.03(-0.03%)
Apr 06, 2021 111.40 114.70 111.28 114.08 2,279,649 +3.44(+3.11%)
Apr 05, 2021 110.07 111.29 109.95 110.64 1,239,050 +0.84(+0.77%)
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.