Yum Brands (NY: YUM )

125.25 USD +1.05 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 109.20 109.48 108.15 108.18 1,604,376 -1.59(-1.45%)
Mar 30, 2021 108.25 110.68 108.25 109.77 1,693,955 +0.56(+0.51%)
Mar 29, 2021 108.00 109.97 107.08 109.21 1,717,935 +1.15(+1.06%)
Mar 26, 2021 107.95 108.14 106.29 108.06 1,391,400 +0.68(+0.63%)
Mar 25, 2021 107.08 107.50 106.01 107.38 1,430,361 +0.30(+0.28%)
Mar 24, 2021 108.00 108.84 107.08 107.08 1,198,945 -0.92(-0.85%)
Mar 23, 2021 107.96 108.38 107.45 108.00 1,473,913 -0.75(-0.69%)
Mar 22, 2021 107.78 108.98 107.63 108.75 1,915,781 +0.79(+0.73%)
Mar 19, 2021 108.48 109.53 107.57 107.96 3,184,100 -0.35(-0.32%)
Mar 18, 2021 110.81 110.97 108.27 108.31 1,645,363 -2.71(-2.44%)
Mar 17, 2021 108.80 111.68 108.26 111.02 2,707,638 +2.22(+2.04%)
Mar 16, 2021 108.00 109.14 107.62 108.80 2,289,412 +0.81(+0.75%)
Mar 15, 2021 105.24 108.01 105.12 107.99 1,954,940 +3.18(+3.03%)
Mar 12, 2021 104.93 105.40 104.11 104.81 1,562,700 +0.18(+0.17%)
Mar 11, 2021 105.08 105.78 104.48 104.63 1,846,145 +0.02(+0.02%)
Mar 10, 2021 102.86 105.21 102.80 104.61 1,995,481 +1.93(+1.88%)
Mar 09, 2021 104.48 104.78 102.65 102.68 2,502,619 -1.46(-1.40%)
Mar 08, 2021 104.50 105.43 104.09 104.14 2,036,908 -0.19(-0.18%)
Mar 05, 2021 103.80 104.80 101.94 104.33 1,638,000 +0.76(+0.73%)
Mar 04, 2021 103.70 104.35 101.96 103.57 1,785,633 +0.06(+0.06%)
Mar 03, 2021 104.77 105.16 103.48 103.51 1,740,748 -1.23(-1.17%)
Mar 02, 2021 104.27 105.49 103.72 104.74 2,450,769 +0.23(+0.22%)
Mar 01, 2021 104.01 105.86 103.97 104.51 1,446,336 +0.98(+0.95%)
Feb 26, 2021 105.22 105.28 103.21 103.53 2,018,800 -1.17(-1.12%)
Feb 25, 2021 104.65 105.02 103.88 104.70 1,751,752 +0.02(+0.02%)
Feb 24, 2021 104.57 105.07 103.71 104.68 1,704,246 +0.03(+0.03%)
Feb 23, 2021 105.60 106.73 103.94 104.65 1,795,798 -0.36(-0.34%)
Feb 22, 2021 104.42 105.54 103.76 105.01 2,102,659 -0.12(-0.11%)
Feb 19, 2021 105.53 106.06 104.93 105.13 1,726,700 -0.24(-0.23%)
Feb 18, 2021 103.93 105.89 103.93 105.37 1,485,616 +1.03(+0.99%)
Feb 17, 2021 104.74 105.43 103.95 104.34 2,263,220 -1.26(-1.19%)
Feb 16, 2021 105.67 106.18 104.97 105.60 1,904,308 +0.13(+0.12%)
Feb 12, 2021 105.45 105.90 104.53 105.47 1,163,700 -0.01(-0.01%)
Feb 11, 2021 104.75 105.98 104.26 105.48 1,791,214 +0.66(+0.63%)
Feb 10, 2021 103.78 105.34 102.99 104.82 2,005,188 +1.70(+1.65%)
Feb 09, 2021 103.41 103.96 102.25 103.12 1,597,979 -0.24(-0.23%)
Feb 08, 2021 104.82 105.11 102.79 103.36 1,946,516 -1.98(-1.88%)
Feb 05, 2021 103.35 105.89 103.35 105.34 2,266,200 +2.35(+2.28%)
Feb 04, 2021 105.44 105.88 102.85 102.99 2,776,958 -1.74(-1.66%)
Feb 03, 2021 105.79 106.15 104.73 104.73 1,606,004 -1.57(-1.48%)
Feb 02, 2021 104.31 106.92 103.64 106.30 1,999,790 +3.24(+3.14%)
Feb 01, 2021 102.24 103.71 101.64 103.06 1,782,226 +1.57(+1.55%)
Jan 29, 2021 102.09 103.24 101.18 101.49 1,901,200 -1.04(-1.01%)
Jan 28, 2021 102.25 104.20 102.08 102.53 1,827,258 +0.51(+0.50%)
Jan 27, 2021 105.54 105.66 101.79 102.02 1,914,231 -4.32(-4.06%)
Jan 26, 2021 105.65 107.23 103.93 106.34 1,834,368 +1.08(+1.03%)
Jan 25, 2021 106.29 106.38 104.26 105.26 1,495,243 -1.83(-1.71%)
Jan 22, 2021 107.36 107.61 106.07 107.09 951,300 -0.79(-0.73%)
Jan 21, 2021 109.50 109.50 107.87 107.88 1,199,384 -1.53(-1.40%)
Jan 20, 2021 107.65 109.63 107.42 109.41 1,543,744 +2.02(+1.88%)
Jan 19, 2021 106.96 108.00 106.75 107.39 1,748,436 +0.77(+0.72%)
Jan 15, 2021 107.52 107.52 106.00 106.62 1,163,500 -1.16(-1.08%)
Jan 14, 2021 107.78 109.66 107.31 107.78 1,497,721 +0.63(+0.59%)
Jan 13, 2021 107.12 107.73 106.28 107.15 1,538,752 -0.52(-0.48%)
Jan 12, 2021 107.49 108.45 106.47 107.67 1,182,579 +0.00(+0.00%)
Jan 11, 2021 106.80 108.04 106.58 107.67 1,329,134 +0.52(+0.49%)
Jan 08, 2021 105.81 107.45 105.62 107.15 1,252,200 +1.55(+1.47%)
Jan 07, 2021 106.50 106.99 105.28 105.60 2,222,880 -0.81(-0.76%)
Jan 06, 2021 105.63 106.70 105.39 106.41 1,352,706 +0.58(+0.55%)
Jan 05, 2021 105.64 106.35 105.20 105.83 1,475,323 +0.01(+0.01%)
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.