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 (%)
Jul 30, 2021 129.19 132.02 128.90 131.39 2,193,962 +1.08(+0.83%)
Jul 29, 2021 126.50 130.49 125.52 130.31 2,795,159 +7.70(+6.28%)
Jul 28, 2021 125.38 125.38 121.52 122.61 1,981,087 -2.87(-2.29%)
Jul 27, 2021 123.34 125.65 122.88 125.48 2,251,859 +2.03(+1.64%)
Jul 26, 2021 122.77 123.62 122.32 123.45 1,511,375 +0.66(+0.54%)
Jul 23, 2021 120.49 123.43 120.37 122.79 2,143,362 +2.53(+2.10%)
Jul 22, 2021 117.00 120.45 116.66 120.26 2,038,958 +3.49(+2.99%)
Jul 21, 2021 116.99 117.85 116.03 116.77 1,566,026 +0.61(+0.53%)
Jul 20, 2021 113.90 116.43 113.54 116.16 1,886,389 +2.71(+2.39%)
Jul 19, 2021 114.49 114.77 112.15 113.45 2,222,509 -2.40(-2.07%)
Jul 16, 2021 117.34 117.52 115.72 115.85 1,055,930 -1.14(-0.97%)
Jul 15, 2021 116.81 117.21 116.09 116.99 1,029,848 -0.13(-0.11%)
Jul 14, 2021 117.21 118.04 116.92 117.12 931,656 +0.03(+0.03%)
Jul 13, 2021 117.68 117.72 116.89 117.09 1,140,037 -0.78(-0.66%)
Jul 12, 2021 118.03 118.26 117.36 117.87 1,001,936 -0.71(-0.60%)
Jul 09, 2021 118.36 118.85 117.88 118.58 999,982 +1.26(+1.07%)
Jul 08, 2021 116.70 117.86 116.38 117.32 1,122,719 -0.50(-0.42%)
Jul 07, 2021 115.97 117.90 115.69 117.82 1,182,370 +1.57(+1.35%)
Jul 06, 2021 117.44 117.44 115.63 116.25 963,377 -0.70(-0.60%)
Jul 02, 2021 116.43 117.08 116.03 116.95 867,737 +0.94(+0.81%)
Jul 01, 2021 115.49 116.44 115.36 116.01 1,847,487 +0.98(+0.85%)
Jun 30, 2021 115.44 115.88 114.51 115.03 1,474,287 -0.53(-0.46%)
Jun 29, 2021 116.48 116.56 115.42 115.56 1,187,035 -0.55(-0.47%)
Jun 28, 2021 116.90 117.07 115.42 116.11 1,662,170 -1.14(-0.97%)
Jun 25, 2021 116.70 117.66 116.52 117.25 5,229,899 +0.26(+0.22%)
Jun 24, 2021 117.58 117.93 116.89 116.99 1,706,274 +0.05(+0.04%)
Jun 23, 2021 117.53 117.64 116.81 116.94 1,407,551 -0.56(-0.48%)
Jun 22, 2021 117.10 117.66 116.41 117.50 1,293,524 +0.74(+0.63%)
Jun 21, 2021 115.50 116.83 114.90 116.76 1,486,846 +2.12(+1.85%)
Jun 18, 2021 115.72 116.07 114.52 114.64 3,951,256 -2.20(-1.88%)
Jun 17, 2021 118.14 118.46 116.32 116.84 1,215,806 -1.30(-1.10%)
Jun 16, 2021 118.88 118.88 117.25 118.14 1,394,444 -0.43(-0.36%)
Jun 15, 2021 118.20 118.62 117.73 118.57 1,177,725 +0.51(+0.43%)
Jun 14, 2021 119.27 119.54 117.40 118.06 2,266,202 -1.59(-1.33%)
Jun 11, 2021 119.02 120.17 118.89 119.65 2,078,043 +0.94(+0.79%)
Jun 10, 2021 117.79 118.72 117.26 118.71 1,310,230 +1.18(+1.00%)
Jun 09, 2021 119.16 119.49 117.48 117.53 2,052,990 -1.53(-1.29%)
Jun 08, 2021 118.63 119.96 118.47 119.06 1,448,945 +0.74(+0.63%)
Jun 07, 2021 118.88 119.13 117.78 118.32 1,104,455 -0.45(-0.38%)
Jun 04, 2021 119.50 119.62 118.25 118.77 1,080,508 +0.05(+0.04%)
Jun 03, 2021 118.44 119.03 117.18 118.72 1,690,058 -0.52(-0.44%)
Jun 02, 2021 120.00 120.71 119.14 119.24 2,240,621 -0.66(-0.55%)
Jun 01, 2021 121.00 121.00 119.62 119.90 1,242,703 -0.07(-0.06%)
May 28, 2021 120.10 120.32 119.57 119.97 1,389,648 -0.12(-0.10%)
May 27, 2021 120.40 120.40 119.30 120.09 2,226,567 -0.40(-0.33%)
May 26, 2021 120.79 120.93 120.03 120.49 2,496,466 -0.11(-0.09%)
May 25, 2021 121.00 121.29 120.36 120.60 1,536,172 +0.08(+0.07%)
May 24, 2021 120.16 121.60 119.98 120.52 1,459,807 +0.81(+0.68%)
May 21, 2021 120.25 120.55 119.47 119.71 2,185,024 -0.23(-0.19%)
May 20, 2021 118.82 120.27 118.71 119.94 1,242,220 +1.23(+1.04%)
May 19, 2021 118.23 119.06 117.39 118.71 1,624,450 -0.58(-0.49%)
May 18, 2021 118.97 120.05 118.92 119.29 1,426,289 +0.64(+0.54%)
May 17, 2021 119.33 119.49 117.76 118.65 1,181,592 -0.62(-0.52%)
May 14, 2021 118.38 119.71 118.35 119.27 1,241,917 +1.18(+1.00%)
May 13, 2021 117.28 118.78 117.28 118.09 1,470,848 +0.94(+0.80%)
May 12, 2021 118.78 119.11 116.92 117.15 1,617,134 -2.00(-1.68%)
May 11, 2021 122.11 122.11 118.31 119.15 2,750,125 -2.77(-2.27%)
May 10, 2021 121.57 122.72 121.29 121.92 1,039,230 +0.69(+0.57%)
May 07, 2021 121.26 122.36 121.10 121.23 1,022,376 -0.06(-0.05%)
May 06, 2021 121.85 122.41 120.57 121.29 1,190,154 +0.20(+0.17%)
May 05, 2021 119.61 121.39 119.06 121.09 1,429,134 +1.72(+1.44%)
May 04, 2021 119.91 120.71 119.14 119.37 1,594,358 -0.61(-0.51%)
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.