Yum Brands (NY: YUM )

124.20 USD -2.68 (-2.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 103.03 103.34 100.17 101.71 3,934,105 -1.63(-1.58%)
Oct 30, 2019 102.49 103.60 97.74 103.34 9,019,927 -6.38(-5.81%)
Oct 29, 2019 109.79 110.54 109.49 109.72 2,024,783 +0.21(+0.19%)
Oct 28, 2019 109.69 110.71 109.51 109.51 2,127,605 +0.41(+0.38%)
Oct 25, 2019 108.83 109.70 108.60 109.10 985,700 +0.15(+0.14%)
Oct 24, 2019 109.62 109.78 108.73 108.95 1,535,845 -0.32(-0.29%)
Oct 23, 2019 110.12 110.72 108.09 109.27 1,870,872 -0.83(-0.75%)
Oct 22, 2019 112.30 112.30 110.07 110.10 1,844,226 -2.21(-1.97%)
Oct 21, 2019 112.87 113.21 111.31 112.31 1,267,566 +0.01(+0.01%)
Oct 18, 2019 109.99 112.60 109.58 112.30 1,952,400 +1.93(+1.75%)
Oct 17, 2019 111.69 112.33 110.25 110.37 1,351,246 -1.11(-1.00%)
Oct 16, 2019 110.93 111.71 110.50 111.48 1,292,871 +0.18(+0.16%)
Oct 15, 2019 113.37 113.52 110.55 111.30 1,795,499 -1.52(-1.35%)
Oct 14, 2019 114.01 114.75 112.71 112.82 1,053,100 -1.63(-1.42%)
Oct 11, 2019 114.80 115.17 114.03 114.45 1,775,400 +0.12(+0.10%)
Oct 10, 2019 113.00 114.62 112.93 114.33 872,438 +1.00(+0.88%)
Oct 09, 2019 113.10 113.87 112.84 113.33 973,239 +0.74(+0.66%)
Oct 08, 2019 113.42 113.42 111.82 112.59 1,449,980 -1.10(-0.97%)
Oct 07, 2019 114.45 114.59 113.65 113.69 1,016,587 -0.97(-0.85%)
Oct 04, 2019 113.82 114.95 113.71 114.66 1,379,100 +0.98(+0.86%)
Oct 03, 2019 112.67 114.11 112.23 113.68 1,360,806 +1.01(+0.90%)
Oct 02, 2019 112.36 112.70 111.44 112.67 1,475,320 -0.22(-0.19%)
Oct 01, 2019 113.40 113.42 112.33 112.89 1,061,384 -0.54(-0.48%)
Sep 30, 2019 112.99 113.81 112.72 113.43 1,265,132 +0.44(+0.39%)
Sep 27, 2019 113.31 113.45 112.20 112.99 924,700 +0.18(+0.16%)
Sep 26, 2019 111.99 113.82 111.99 112.81 1,493,120 +1.30(+1.17%)
Sep 25, 2019 112.16 112.27 111.02 111.51 2,413,940 -0.73(-0.65%)
Sep 24, 2019 114.37 114.51 111.93 112.24 3,501,115 -1.35(-1.19%)
Sep 23, 2019 112.00 114.51 111.51 113.59 1,649,201 +1.29(+1.15%)
Sep 20, 2019 114.34 114.87 112.27 112.30 3,302,000 -1.80(-1.58%)
Sep 19, 2019 114.16 114.74 113.84 114.10 970,919 -0.48(-0.42%)
Sep 18, 2019 113.37 114.61 113.14 114.58 2,009,182 +1.78(+1.58%)
Sep 17, 2019 111.02 112.89 110.88 112.80 2,116,084 +2.26(+2.04%)
Sep 16, 2019 110.48 111.74 110.18 110.54 1,739,911 -0.82(-0.74%)
Sep 13, 2019 113.17 113.88 110.69 111.36 2,477,000 -1.91(-1.69%)
Sep 12, 2019 114.94 115.95 113.13 113.27 1,968,458 -0.53(-0.47%)
Sep 11, 2019 114.93 115.91 113.16 113.80 1,979,905 -1.47(-1.28%)
Sep 10, 2019 117.11 117.17 113.88 115.27 1,889,125 -2.54(-2.16%)
Sep 09, 2019 119.59 119.59 117.22 117.81 1,757,829 -1.40(-1.17%)
Sep 06, 2019 117.99 119.43 117.75 119.21 1,669,900 +1.05(+0.89%)
Sep 05, 2019 118.58 119.10 117.90 118.16 1,375,125 +0.27(+0.23%)
Sep 04, 2019 117.63 117.89 116.09 117.89 1,275,880 +1.18(+1.01%)
Sep 03, 2019 116.80 117.49 116.28 116.71 1,362,829 -0.07(-0.06%)
Aug 30, 2019 117.90 117.90 116.34 116.78 1,154,400 -0.53(-0.45%)
Aug 29, 2019 117.57 117.72 116.37 117.31 1,081,464 +0.35(+0.30%)
Aug 28, 2019 117.08 117.39 116.44 116.96 879,489 -0.01(-0.01%)
Aug 27, 2019 117.56 118.17 116.67 116.97 1,380,411 -0.26(-0.22%)
Aug 26, 2019 116.19 117.29 115.97 117.23 1,130,326 +1.92(+1.67%)
Aug 23, 2019 116.98 117.37 114.91 115.31 1,800,400 -2.00(-1.70%)
Aug 22, 2019 117.55 117.99 116.60 117.31 832,719 +0.08(+0.07%)
Aug 21, 2019 117.03 117.56 116.20 117.23 1,065,172 +0.66(+0.57%)
Aug 20, 2019 116.56 117.71 116.09 116.57 1,028,373 +0.11(+0.09%)
Aug 19, 2019 116.54 116.80 115.34 116.46 1,061,815 +0.84(+0.73%)
Aug 16, 2019 116.45 116.67 115.11 115.62 1,400,800 -0.78(-0.67%)
Aug 15, 2019 115.67 116.61 115.35 116.40 1,369,415 +0.85(+0.74%)
Aug 14, 2019 116.69 116.93 115.51 115.55 1,413,200 -1.58(-1.35%)
Aug 13, 2019 116.48 117.13 115.34 117.13 1,592,975 +0.50(+0.43%)
Aug 12, 2019 118.59 118.71 115.60 116.63 1,000,992 -2.39(-2.01%)
Aug 09, 2019 117.50 119.12 117.19 119.02 1,656,100 +1.70(+1.45%)
Aug 08, 2019 116.67 118.68 116.67 117.32 2,373,118 +1.06(+0.91%)
Aug 07, 2019 115.68 116.35 114.68 116.26 2,002,981 +0.21(+0.18%)
Aug 06, 2019 115.37 116.53 113.64 116.05 1,643,683 +0.98(+0.85%)
Aug 05, 2019 117.00 117.00 113.74 115.07 1,897,577 -2.28(-1.94%)
Aug 02, 2019 116.71 117.66 115.84 117.35 1,764,300 +0.41(+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.