Yum Brands (NY: YUM )

119.17 -0.01 (-0.00%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 85.91 87.41 85.54 86.91 2,046,638 -0.07(-0.08%)
Jun 29, 2020 85.02 87.18 84.32 86.98 1,292,142 +2.19(+2.58%)
Jun 26, 2020 85.80 86.47 84.17 84.79 4,644,300 -1.21(-1.41%)
Jun 25, 2020 86.32 86.68 84.85 86.00 1,611,248 -0.56(-0.65%)
Jun 24, 2020 87.44 87.54 84.95 86.56 2,846,302 -1.36(-1.55%)
Jun 23, 2020 88.96 89.29 87.72 87.92 2,094,190 +0.10(+0.11%)
Jun 22, 2020 88.00 88.49 87.22 87.82 2,219,746 -0.44(-0.50%)
Jun 19, 2020 91.48 91.92 87.90 88.26 4,135,800 -1.87(-2.07%)
Jun 18, 2020 90.73 91.01 89.63 90.13 1,428,278 -1.13(-1.24%)
Jun 17, 2020 92.37 92.48 90.86 91.26 1,384,634 -0.60(-0.65%)
Jun 16, 2020 94.33 94.33 90.90 91.86 1,842,471 +0.42(+0.46%)
Jun 15, 2020 89.47 91.90 88.52 91.44 1,630,991 +0.16(+0.18%)
Jun 12, 2020 92.85 92.99 89.67 91.28 1,806,400 +0.61(+0.67%)
Jun 11, 2020 92.01 92.92 89.85 90.67 2,540,492 -3.42(-3.63%)
Jun 10, 2020 95.43 95.72 93.41 94.09 2,418,608 -1.47(-1.54%)
Jun 09, 2020 95.00 96.35 93.91 95.56 2,063,366 -0.43(-0.45%)
Jun 08, 2020 96.50 96.86 95.51 95.99 2,748,022 -0.53(-0.55%)
Jun 05, 2020 97.75 98.28 95.52 96.52 3,723,000 +1.53(+1.61%)
Jun 04, 2020 94.41 95.64 93.79 94.99 2,537,040 +0.43(+0.45%)
Jun 03, 2020 93.25 95.86 92.92 94.56 2,667,116 +2.35(+2.55%)
Jun 02, 2020 91.19 92.50 90.80 92.21 2,484,044 +1.69(+1.87%)
Jun 01, 2020 89.89 91.35 89.42 90.52 2,014,086 +0.79(+0.88%)
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 83.66 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%)
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.