Yum Brands (NY: YUM )

115.59 +1.17 (+1.02%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 72.89 76.69 72.80 76.19 6,937,781 +3.72(+5.13%)
Feb 29, 2016 71.31 73.37 71.22 72.47 5,598,882 +1.05(+1.47%)
Feb 26, 2016 71.55 71.55 70.44 71.42 6,005,912 +0.46(+0.65%)
Feb 25, 2016 71.81 71.94 69.51 70.96 4,994,207 -0.52(-0.73%)
Feb 24, 2016 70.71 71.69 69.54 71.48 3,387,303 -0.03(-0.04%)
Feb 23, 2016 71.46 72.19 71.00 71.51 3,433,387 -0.45(-0.63%)
Feb 22, 2016 71.31 72.14 71.11 71.96 5,488,405 +1.44(+2.04%)
Feb 19, 2016 70.83 70.98 69.75 70.52 3,335,986 -0.51(-0.72%)
Feb 18, 2016 70.87 71.63 70.37 71.03 2,946,010 -0.17(-0.24%)
Feb 17, 2016 70.05 71.66 70.00 71.20 4,655,353 +1.68(+2.42%)
Feb 16, 2016 68.17 69.92 68.17 69.52 4,869,087 +2.18(+3.24%)
Feb 12, 2016 65.94 67.34 67.34 67.34 2,904,000 +2.10(+3.22%)
Feb 11, 2016 65.75 66.18 64.58 65.24 3,196,052 -1.52(-2.28%)
Feb 10, 2016 66.92 67.99 66.69 66.76 2,515,249 +0.29(+0.44%)
Feb 09, 2016 66.69 68.28 66.38 66.47 4,509,122 -0.96(-1.42%)
Feb 08, 2016 68.71 68.79 66.90 67.43 5,020,473 -2.33(-3.34%)
Feb 05, 2016 72.31 72.40 69.49 69.76 7,805,233 -2.55(-3.53%)
Feb 04, 2016 71.97 72.99 70.08 72.31 12,320,073 -0.14(-0.19%)
Feb 03, 2016 72.59 73.27 71.43 72.45 10,534,272 +0.13(+0.18%)
Feb 02, 2016 72.57 73.87 71.54 72.32 10,347,641 -0.78(-1.07%)
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.