Yum Brands (NY: YUM )

117.02 -0.94 (-0.79%)
Streaming Delayed Price Updated: 12:39 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 77.52 78.15 77.09 78.11 1,599,141 -0.11(-0.14%)
Jun 29, 2018 78.05 78.85 77.73 78.22 3,249,164 +0.33(+0.42%)
Jun 28, 2018 78.60 79.04 77.43 77.89 2,165,299 -0.98(-1.24%)
Jun 27, 2018 81.25 82.25 78.79 78.87 2,873,629 -1.14(-1.42%)
Jun 26, 2018 78.70 80.14 78.50 80.01 2,490,083 +1.42(+1.81%)
Jun 25, 2018 80.04 80.04 78.43 78.59 2,040,099 -1.77(-2.20%)
Jun 22, 2018 80.14 80.80 80.01 80.36 4,628,204 +0.63(+0.79%)
Jun 21, 2018 81.16 81.38 79.63 79.73 1,960,117 -1.13(-1.40%)
Jun 20, 2018 81.47 81.80 80.76 80.86 2,625,974 -0.15(-0.19%)
Jun 19, 2018 81.89 81.99 80.87 81.01 3,039,474 -1.80(-2.17%)
Jun 18, 2018 82.38 82.96 82.01 82.81 3,137,982 +0.19(+0.23%)
Jun 15, 2018 83.38 81.59 82.62 4,893,090 -0.76(-0.91%)
Jun 14, 2018 82.99 83.54 82.74 83.38 2,544,148 +0.79(+0.96%)
Jun 13, 2018 83.23 83.46 82.56 82.59 2,177,905 -0.64(-0.77%)
Jun 12, 2018 83.32 83.55 83.10 83.23 2,039,079 +0.12(+0.14%)
Jun 11, 2018 83.36 83.49 82.79 83.11 2,950,498 -0.07(-0.08%)
Jun 08, 2018 84.05 84.20 83.00 83.18 2,824,757 -1.01(-1.20%)
Jun 07, 2018 83.99 84.71 83.74 84.19 2,203,313 +0.58(+0.69%)
Jun 06, 2018 83.66 83.61 2,843,308 +0.70(+0.84%)
Jun 05, 2018 82.26 83.36 82.03 82.91 1,940,907 +0.62(+0.75%)
Jun 04, 2018 82.19 82.38 81.86 82.29 1,464,662 +0.38(+0.46%)
Jun 01, 2018 81.64 82.48 81.55 81.91 1,978,552 +0.58(+0.71%)
May 31, 2018 81.99 82.42 81.04 81.33 5,389,936 -1.18(-1.43%)
May 30, 2018 81.91 82.92 81.52 82.51 2,628,066 +0.60(+0.73%)
May 29, 2018 82.17 82.36 81.51 81.91 2,147,304 -0.62(-0.75%)
May 25, 2018 82.53 82.53 82.53 0 -0.94(-1.13%)
May 24, 2018 83.09 83.71 82.94 83.47 1,621,916 +0.38(+0.46%)
May 23, 2018 81.91 83.19 81.85 83.09 1,691,841 +0.71(+0.86%)
May 22, 2018 83.03 83.22 82.25 82.38 2,367,005 -0.31(-0.37%)
May 21, 2018 82.65 83.06 82.57 82.69 1,599,466 +0.35(+0.43%)
May 18, 2018 83.04 83.42 81.97 82.34 2,477,854 -0.66(-0.80%)
May 17, 2018 83.43 83.88 82.81 83.00 1,982,489 -0.57(-0.68%)
May 16, 2018 83.63 83.90 83.25 83.57 1,743,212 +0.23(+0.28%)
May 15, 2018 83.10 83.82 82.89 83.34 1,600,335 -0.26(-0.31%)
May 14, 2018 84.61 84.69 83.56 83.60 1,544,618 -1.02(-1.21%)
May 11, 2018 84.70 85.19 84.28 84.62 1,419,383 -0.06(-0.07%)
May 10, 2018 84.58 85.02 84.24 84.68 2,375,823 +0.23(+0.27%)
May 09, 2018 83.47 84.50 83.12 84.45 1,780,185 +0.94(+1.13%)
May 08, 2018 83.50 83.84 82.95 83.51 1,641,008 +0.40(+0.48%)
May 07, 2018 82.78 83.30 82.33 83.11 3,366,734 +0.68(+0.82%)
May 04, 2018 82.40 82.89 81.75 82.43 2,136,510 -0.24(-0.29%)
May 03, 2018 80.49 83.05 80.46 82.67 5,644,783 +2.47(+3.08%)
May 02, 2018 84.20 85.27 80.03 80.20 6,576,622 -6.44(-7.43%)
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.