Yum Brands (NY: YUM )

124.83 USD -1.70 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 86.33 86.34 85.58 86.28 3,895,866 +0.56(+0.65%)
Oct 28, 2016 85.30 85.92 85.08 85.72 2,094,227 +0.36(+0.42%)
Oct 27, 2016 86.04 86.08 85.17 85.36 2,251,181 -0.37(-0.43%)
Oct 26, 2016 85.44 85.89 85.23 85.73 2,261,868 +0.00(+0.00%)
Oct 25, 2016 86.52 87.13 85.56 85.73 2,963,379 -2.07(-2.36%)
Oct 24, 2016 87.03 88.00 86.93 87.80 3,493,528 +0.83(+0.95%)
Oct 21, 2016 86.04 87.15 86.00 86.97 6,591,274 +0.77(+0.89%)
Oct 20, 2016 86.73 86.94 86.13 86.20 2,477,915 -1.04(-1.19%)
Oct 19, 2016 86.77 87.47 86.33 87.24 3,663,537 +1.08(+1.25%)
Oct 18, 2016 87.44 87.46 86.16 86.16 3,144,075 -0.57(-0.66%)
Oct 17, 2016 88.51 88.70 86.65 86.73 4,622,916 -2.45(-2.75%)
Oct 14, 2016 89.84 90.05 89.18 89.18 4,794,154 -0.19(-0.21%)
Oct 13, 2016 88.56 90.03 88.40 89.37 4,181,352 +0.43(+0.48%)
Oct 12, 2016 88.49 89.61 87.88 88.94 4,442,601 +0.69(+0.78%)
Oct 11, 2016 90.43 90.68 88.18 88.25 6,487,609 +0.86(+0.98%)
Oct 10, 2016 88.05 88.52 87.33 87.39 4,985,620 -0.33(-0.38%)
Oct 07, 2016 87.71 87.99 87.15 87.72 6,254,439 +0.28(+0.32%)
Oct 06, 2016 86.95 87.78 86.55 87.44 8,630,831 -1.18(-1.33%)
Oct 05, 2016 90.54 90.71 88.31 88.62 9,043,151 -1.66(-1.84%)
Oct 04, 2016 91.18 91.90 90.23 90.28 4,015,055 -0.64(-0.70%)
Oct 03, 2016 90.81 91.28 90.52 90.92 3,188,788 +0.11(+0.12%)
Sep 30, 2016 89.88 91.50 89.84 90.81 3,606,459 +1.00(+1.11%)
Sep 29, 2016 90.25 90.84 89.66 89.81 2,221,146 -0.41(-0.45%)
Sep 28, 2016 89.89 90.30 89.50 90.22 2,418,267 +0.36(+0.40%)
Sep 27, 2016 89.76 90.31 89.25 89.86 3,332,761 +0.34(+0.38%)
Sep 26, 2016 90.22 90.45 89.48 89.52 3,554,731 -1.12(-1.24%)
Sep 23, 2016 89.64 90.88 89.59 90.64 2,180,788 +0.17(+0.19%)
Sep 22, 2016 90.27 90.82 90.09 90.47 1,768,429 +0.84(+0.94%)
Sep 21, 2016 88.90 89.80 88.89 89.63 1,690,041 +0.82(+0.92%)
Sep 20, 2016 88.60 89.11 88.36 88.81 1,728,877 +0.42(+0.48%)
Sep 19, 2016 88.48 88.83 88.12 88.39 2,048,651 +0.35(+0.40%)
Sep 16, 2016 87.35 88.07 87.08 88.04 8,429,952 +0.25(+0.28%)
Sep 15, 2016 86.78 87.94 86.26 87.79 3,051,241 +0.86(+0.99%)
Sep 14, 2016 86.71 87.54 86.54 86.93 2,282,238 +0.22(+0.25%)
Sep 13, 2016 88.00 88.02 86.52 86.71 2,980,964 -1.95(-2.20%)
Sep 12, 2016 86.78 88.83 86.68 88.66 3,714,974 +1.69(+1.94%)
Sep 09, 2016 88.43 88.43 86.97 86.97 3,725,977 -1.92(-2.16%)
Sep 08, 2016 90.03 90.19 88.84 88.89 3,498,427 -1.71(-1.89%)
Sep 07, 2016 91.05 91.11 90.19 90.60 4,157,043 -0.65(-0.71%)
Sep 06, 2016 91.59 91.94 91.04 91.25 4,830,059 -0.01(-0.01%)
Sep 02, 2016 91.36 91.26 91.26 91.26 3,502,100 +0.50(+0.55%)
Sep 01, 2016 90.58 91.03 90.44 90.76 1,774,251 +0.05(+0.06%)
Aug 31, 2016 90.45 90.99 90.32 90.71 2,056,760 -0.07(-0.08%)
Aug 30, 2016 90.78 91.15 90.46 90.78 2,197,829 +0.02(+0.02%)
Aug 29, 2016 89.90 90.93 89.69 90.76 1,799,640 +1.23(+1.37%)
Aug 26, 2016 89.97 90.84 89.36 89.53 2,428,316 -0.41(-0.46%)
Aug 25, 2016 89.72 90.30 89.51 89.94 2,441,665 +0.19(+0.21%)
Aug 24, 2016 90.21 90.63 89.61 89.75 2,034,507 -0.55(-0.61%)
Aug 23, 2016 90.00 90.80 89.91 90.30 1,715,538 +0.50(+0.56%)
Aug 22, 2016 89.31 89.94 89.10 89.80 1,812,336 +0.49(+0.55%)
Aug 19, 2016 90.46 90.57 89.27 89.31 2,519,366 -1.45(-1.60%)
Aug 18, 2016 89.88 90.88 89.78 90.76 2,093,465 +0.88(+0.98%)
Aug 17, 2016 89.65 90.05 89.25 89.88 1,773,910 +0.08(+0.09%)
Aug 16, 2016 89.61 90.32 89.53 89.80 1,657,744 -0.14(-0.16%)
Aug 15, 2016 89.93 90.53 89.85 89.94 1,392,255 -0.02(-0.02%)
Aug 12, 2016 89.57 90.68 89.41 89.96 2,258,544 -0.02(-0.02%)
Aug 11, 2016 88.86 90.36 88.86 89.98 2,515,789 +1.52(+1.72%)
Aug 10, 2016 89.20 89.49 88.38 88.46 2,579,529 -0.58(-0.65%)
Aug 09, 2016 88.90 89.85 88.90 89.04 2,090,660 -0.05(-0.06%)
Aug 08, 2016 88.98 89.18 88.56 89.09 3,097,271 +0.35(+0.39%)
Aug 05, 2016 88.81 89.27 88.60 88.74 1,738,974 +0.32(+0.36%)
Aug 04, 2016 88.27 88.85 87.95 88.42 1,794,276 +0.05(+0.06%)
Aug 03, 2016 88.19 88.39 87.77 88.37 1,848,769 +0.06(+0.07%)
Aug 02, 2016 89.30 89.36 87.68 88.31 2,319,918 -1.11(-1.24%)
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.