Yum Brands (NY: YUM )

131.74 USD +0.44 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 74.82 75.15 74.39 74.45 1,945,276 -0.51(-0.68%)
Oct 30, 2017 74.92 75.17 74.34 74.96 2,026,003 -0.28(-0.37%)
Oct 27, 2017 75.99 76.05 75.13 75.24 2,097,888 -0.63(-0.83%)
Oct 26, 2017 75.21 76.15 75.21 75.87 1,829,905 +1.20(+1.61%)
Oct 25, 2017 75.00 75.31 74.18 74.67 2,007,600 -0.67(-0.89%)
Oct 24, 2017 75.56 75.74 75.22 75.34 1,398,793 -0.21(-0.28%)
Oct 23, 2017 76.27 76.38 75.53 75.55 1,695,277 -0.62(-0.81%)
Oct 20, 2017 76.05 76.17 75.71 76.17 1,271,301 +0.35(+0.46%)
Oct 19, 2017 75.94 76.16 75.20 75.82 1,726,993 -0.20(-0.26%)
Oct 18, 2017 76.37 76.66 76.00 76.02 1,293,198 -0.17(-0.22%)
Oct 17, 2017 76.11 76.79 76.04 76.19 1,410,724 -0.02(-0.03%)
Oct 16, 2017 76.51 76.78 75.94 76.21 1,490,296 +0.01(+0.01%)
Oct 13, 2017 76.47 76.50 75.88 76.20 1,536,156 -0.21(-0.27%)
Oct 12, 2017 76.50 76.85 76.28 76.41 1,676,143 -0.23(-0.30%)
Oct 11, 2017 76.20 77.03 76.20 76.64 1,797,281 +0.46(+0.60%)
Oct 10, 2017 76.08 76.74 75.74 76.18 1,402,735 +0.18(+0.24%)
Oct 09, 2017 75.95 76.29 75.61 76.00 1,439,066 +0.07(+0.09%)
Oct 06, 2017 74.73 76.17 74.57 75.93 2,748,361 +1.35(+1.81%)
Oct 05, 2017 74.11 74.91 74.00 74.58 1,704,087 +0.48(+0.65%)
Oct 04, 2017 74.03 74.32 73.92 74.10 1,420,480 +0.18(+0.24%)
Oct 03, 2017 73.81 74.39 73.81 73.92 1,980,808 +0.17(+0.23%)
Oct 02, 2017 73.37 74.02 73.37 73.75 2,154,956 +0.14(+0.19%)
Sep 29, 2017 73.50 73.94 73.21 73.61 1,942,271 +0.11(+0.15%)
Sep 28, 2017 72.66 73.70 72.61 73.50 2,410,152 +0.40(+0.55%)
Sep 27, 2017 73.75 72.68 73.10 3,166,387 -0.30(-0.41%)
Sep 26, 2017 73.97 74.13 73.31 73.40 2,306,655 -0.55(-0.74%)
Sep 25, 2017 75.57 75.57 73.38 73.95 3,807,065 -2.02(-2.66%)
Sep 22, 2017 76.48 76.48 75.79 75.97 1,451,942 -0.51(-0.67%)
Sep 21, 2017 76.55 76.69 76.17 76.48 1,270,136 +0.11(+0.14%)
Sep 20, 2017 75.91 76.64 75.89 76.37 1,520,336 +0.61(+0.81%)
Sep 19, 2017 75.71 75.83 75.04 75.76 1,444,251 +0.05(+0.07%)
Sep 18, 2017 75.36 75.97 75.35 75.71 2,193,541 +0.46(+0.61%)
Sep 15, 2017 77.22 77.22 75.22 75.25 5,742,937 -1.91(-2.48%)
Sep 14, 2017 77.21 77.58 76.99 77.16 1,802,390 +0.03(+0.04%)
Sep 13, 2017 77.10 77.58 76.89 77.13 1,341,447 -0.04(-0.05%)
Sep 12, 2017 77.71 77.91 76.81 77.17 1,809,906 -0.63(-0.81%)
Sep 11, 2017 76.82 78.14 76.75 77.80 1,675,242 +1.32(+1.73%)
Sep 08, 2017 76.42 77.09 76.35 76.48 1,376,166 +0.01(+0.01%)
Sep 07, 2017 76.31 76.82 76.16 76.47 1,224,438 +0.26(+0.34%)
Sep 06, 2017 76.39 76.51 75.81 76.21 1,596,017 -0.11(-0.14%)
Sep 05, 2017 76.26 76.87 76.20 76.32 2,211,209 -0.31(-0.40%)
Sep 01, 2017 76.99 77.48 76.54 76.63 1,373,869 -0.19(-0.25%)
Aug 31, 2017 76.10 76.93 75.84 76.82 1,934,693 +0.80(+1.05%)
Aug 30, 2017 76.05 76.50 75.83 76.02 1,657,721 -0.07(-0.09%)
Aug 29, 2017 76.01 76.16 75.68 76.09 1,203,624 -0.12(-0.16%)
Aug 28, 2017 76.13 76.26 75.69 76.21 1,262,842 +0.38(+0.50%)
Aug 25, 2017 76.57 76.59 75.81 75.83 1,188,818 -0.43(-0.56%)
Aug 24, 2017 76.54 76.58 76.03 76.26 1,118,249 -0.15(-0.20%)
Aug 23, 2017 76.35 76.60 76.03 76.41 1,344,015 -0.14(-0.18%)
Aug 22, 2017 76.01 76.71 75.90 76.55 1,215,484 +0.70(+0.92%)
Aug 21, 2017 75.60 76.11 75.43 75.85 1,225,264 +0.44(+0.58%)
Aug 18, 2017 75.44 75.73 75.00 75.41 2,053,563 -0.13(-0.17%)
Aug 17, 2017 76.26 76.84 75.53 75.54 1,697,152 -0.88(-1.15%)
Aug 16, 2017 76.46 77.12 76.25 76.42 1,498,957 +0.03(+0.04%)
Aug 15, 2017 76.37 76.60 76.07 76.39 1,480,403 +0.11(+0.14%)
Aug 14, 2017 76.10 76.47 75.82 76.28 2,121,488 +0.72(+0.95%)
Aug 11, 2017 75.45 76.14 75.27 75.56 2,183,929 +0.20(+0.27%)
Aug 10, 2017 74.80 75.75 74.58 75.36 2,259,621 +0.29(+0.39%)
Aug 09, 2017 74.13 75.11 73.77 75.07 1,837,169 +0.87(+1.17%)
Aug 08, 2017 74.71 74.87 74.15 74.20 1,409,739 -0.79(-1.05%)
Aug 07, 2017 75.02 75.04 74.39 74.99 1,719,690 -0.04(-0.05%)
Aug 04, 2017 75.06 74.19 75.03 2,272,138 +0.17(+0.23%)
Aug 03, 2017 75.18 76.47 74.51 74.86 3,217,942 -1.76(-2.30%)
Aug 02, 2017 75.43 76.62 75.39 76.62 2,106,446 +1.09(+1.44%)
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.