Yum Brands (NY: YUM )

127.06 USD -1.75 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 90.28 91.26 90.07 90.91 2,074,400 +0.59(+0.65%)
Sep 27, 2018 89.73 90.64 89.50 90.32 927,907 +0.44(+0.49%)
Sep 26, 2018 90.03 90.82 89.80 89.88 1,303,570 +0.00(+0.00%)
Sep 25, 2018 89.38 90.24 89.30 89.88 1,658,516 +0.58(+0.65%)
Sep 24, 2018 89.12 89.64 88.73 89.30 1,410,234 -0.23(-0.26%)
Sep 21, 2018 89.43 89.85 89.10 89.53 3,859,500 +0.57(+0.64%)
Sep 20, 2018 88.84 89.35 88.71 88.96 1,098,312 +0.41(+0.46%)
Sep 19, 2018 88.53 88.87 88.20 88.55 867,219 +0.26(+0.29%)
Sep 18, 2018 87.50 88.53 87.50 88.29 1,361,876 +0.60(+0.68%)
Sep 17, 2018 87.83 88.27 87.10 87.69 1,257,467 -0.45(-0.51%)
Sep 14, 2018 88.59 88.59 87.77 88.14 1,778,700 -0.35(-0.40%)
Sep 13, 2018 89.00 89.00 88.16 88.49 1,162,925 +0.16(+0.18%)
Sep 12, 2018 88.03 88.55 87.81 88.33 1,294,813 +0.10(+0.11%)
Sep 11, 2018 87.57 88.56 87.28 88.23 1,834,923 -0.23(-0.26%)
Sep 10, 2018 88.80 88.98 88.20 88.46 1,299,370 +0.06(+0.07%)
Sep 07, 2018 87.67 88.66 87.54 88.40 1,394,300 +0.48(+0.55%)
Sep 06, 2018 86.68 88.15 86.67 87.92 2,209,747 +1.19(+1.37%)
Sep 05, 2018 86.83 87.58 86.61 86.73 2,577,868 -0.29(-0.33%)
Sep 04, 2018 86.74 87.44 86.53 87.02 1,667,841 +0.13(+0.15%)
Aug 31, 2018 86.89 86.89 86.89 0 +1.19(+1.39%)
Aug 30, 2018 85.88 86.03 85.38 85.70 1,376,486 -0.29(-0.34%)
Aug 29, 2018 85.49 86.62 85.43 85.99 1,564,547 +0.62(+0.73%)
Aug 28, 2018 84.57 85.56 84.43 85.37 1,817,411 +0.88(+1.04%)
Aug 27, 2018 84.46 84.82 84.30 84.49 1,290,694 +0.35(+0.42%)
Aug 24, 2018 83.65 84.37 83.42 84.14 1,038,600 +0.62(+0.74%)
Aug 23, 2018 83.66 83.97 83.39 83.52 1,186,927 -0.29(-0.35%)
Aug 22, 2018 84.38 84.43 83.78 83.81 1,146,363 -0.52(-0.62%)
Aug 21, 2018 84.17 84.57 83.72 84.33 1,339,482 +0.22(+0.26%)
Aug 20, 2018 83.85 84.36 83.70 84.11 1,739,676 +0.30(+0.36%)
Aug 17, 2018 83.98 84.12 83.69 83.81 1,664,700 -0.39(-0.46%)
Aug 16, 2018 83.12 84.41 83.06 84.20 1,722,722 +1.33(+1.60%)
Aug 15, 2018 82.83 83.29 82.14 82.87 1,529,066 -0.22(-0.26%)
Aug 14, 2018 82.66 83.44 82.31 83.09 1,727,645 +0.71(+0.86%)
Aug 13, 2018 82.97 83.34 82.01 82.38 1,343,342 -0.56(-0.68%)
Aug 10, 2018 82.29 83.30 82.07 82.94 1,915,500 +0.21(+0.25%)
Aug 09, 2018 82.12 83.07 82.12 82.73 1,366,972 +0.81(+0.99%)
Aug 08, 2018 81.35 82.16 81.23 81.92 1,531,717 +0.59(+0.73%)
Aug 07, 2018 81.57 81.99 80.81 81.33 2,181,880 -0.26(-0.32%)
Aug 06, 2018 81.88 82.82 81.43 81.59 1,749,019 -0.27(-0.33%)
Aug 03, 2018 80.90 82.10 80.67 81.86 2,194,000 +1.23(+1.53%)
Aug 02, 2018 79.00 81.14 78.22 80.63 2,732,490 +1.16(+1.46%)
Aug 01, 2018 78.95 79.63 78.31 79.47 2,766,060 +0.18(+0.23%)
Jul 31, 2018 78.85 79.93 78.74 79.29 2,030,026 +0.55(+0.70%)
Jul 30, 2018 78.94 78.96 78.28 78.74 1,441,189 -0.17(-0.22%)
Jul 27, 2018 79.46 79.56 78.35 78.91 1,377,100 -0.04(-0.05%)
Jul 26, 2018 78.67 80.61 78.53 78.95 2,195,066 +0.28(+0.36%)
Jul 25, 2018 77.68 78.72 77.68 78.67 1,286,286 +0.42(+0.54%)
Jul 24, 2018 78.99 79.35 77.96 78.25 1,492,064 -0.70(-0.89%)
Jul 23, 2018 79.30 79.45 78.84 78.95 1,019,269 -0.36(-0.45%)
Jul 20, 2018 79.78 78.92 79.31 1,427,080 -0.02(-0.03%)
Jul 19, 2018 79.20 79.70 79.03 79.33 1,585,520 -0.16(-0.20%)
Jul 18, 2018 78.96 79.61 78.87 79.49 1,650,901 +0.77(+0.98%)
Jul 17, 2018 78.68 78.87 78.42 78.72 771,082 +0.06(+0.08%)
Jul 16, 2018 78.95 79.19 78.50 78.66 762,553 -0.48(-0.61%)
Jul 13, 2018 78.97 79.23 78.55 79.14 936,779 +0.02(+0.03%)
Jul 12, 2018 79.39 79.49 78.87 79.12 1,176,824 +0.33(+0.42%)
Jul 11, 2018 78.65 79.18 78.47 78.79 1,277,670 -0.52(-0.66%)
Jul 10, 2018 79.24 79.78 78.89 79.31 1,232,195 +0.14(+0.18%)
Jul 09, 2018 78.52 79.44 78.45 79.17 1,598,004 +0.90(+1.15%)
Jul 06, 2018 77.93 78.48 77.78 78.27 1,494,568 +0.53(+0.68%)
Jul 05, 2018 78.11 78.17 77.38 77.74 1,430,963 -0.10(-0.13%)
Jul 03, 2018 77.84 77.84 77.84 0 -0.27(-0.35%)
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.