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 (%)
Dec 03, 2021 127.52 127.99 123.79 124.83 2,028,903 -1.70(-1.34%)
Dec 02, 2021 123.97 127.70 123.89 126.53 1,788,412 +3.31(+2.69%)
Dec 01, 2021 124.37 126.85 123.09 123.22 1,939,460 +0.38(+0.31%)
Nov 30, 2021 124.34 124.82 122.38 122.84 3,373,965 -2.41(-1.92%)
Nov 29, 2021 125.36 126.29 124.06 125.25 1,249,136 +1.05(+0.85%)
Nov 26, 2021 124.51 124.96 123.90 124.20 1,141,442 -2.68(-2.11%)
Nov 24, 2021 125.68 127.69 125.31 126.88 853,463 +0.29(+0.23%)
Nov 23, 2021 126.62 127.01 125.15 126.59 999,776 +0.12(+0.09%)
Nov 22, 2021 127.20 128.87 126.42 126.47 1,225,530 -0.49(-0.39%)
Nov 19, 2021 127.18 127.41 126.14 126.96 1,001,245 -0.05(-0.04%)
Nov 18, 2021 127.63 127.02 126.57 127.01 1,202,533 -0.54(-0.42%)
Nov 17, 2021 127.23 127.84 127.18 127.55 1,030,865 +0.48(+0.38%)
Nov 16, 2021 126.46 127.77 126.32 127.07 833,858 +0.48(+0.38%)
Nov 15, 2021 125.90 127.57 125.67 126.59 1,033,414 +1.37(+1.09%)
Nov 12, 2021 124.58 125.81 124.58 125.22 813,919 +0.80(+0.64%)
Nov 11, 2021 125.83 125.83 123.01 124.42 1,167,997 -1.38(-1.10%)
Nov 10, 2021 125.84 125.80 996,062 -0.39(-0.31%)
Nov 09, 2021 126.06 127.34 125.63 126.19 706,646 -0.03(-0.02%)
Nov 08, 2021 126.43 126.43 125.97 126.22 839,559 -0.46(-0.36%)
Nov 05, 2021 126.59 127.85 125.97 126.68 1,187,859 +1.28(+1.02%)
Nov 04, 2021 124.35 125.93 124.10 125.40 1,146,786 +1.35(+1.09%)
Nov 03, 2021 123.92 125.14 123.06 124.05 1,486,708 -0.37(-0.30%)
Nov 02, 2021 126.63 127.00 124.11 124.42 1,296,699 -2.11(-1.67%)
Nov 01, 2021 125.54 127.07 126.35 126.53 1,239,869 +1.59(+1.27%)
Oct 29, 2021 124.44 125.99 123.71 124.94 2,303,818 -0.94(-0.75%)
Oct 28, 2021 124.39 126.38 123.26 125.88 2,238,926 +0.09(+0.07%)
Oct 27, 2021 126.31 127.96 125.79 125.79 1,427,635 -0.39(-0.31%)
Oct 26, 2021 126.10 126.18 1,538,279 +0.24(+0.19%)
Oct 25, 2021 126.74 127.20 125.59 125.94 1,343,524 -0.63(-0.50%)
Oct 22, 2021 126.37 127.18 126.23 126.57 994,410 -0.21(-0.17%)
Oct 21, 2021 126.01 126.85 125.37 126.78 1,192,478 +0.90(+0.71%)
Oct 20, 2021 125.37 127.20 124.98 125.88 1,281,778 +0.17(+0.14%)
Oct 19, 2021 126.72 127.26 125.44 125.71 1,106,150 -0.74(-0.59%)
Oct 18, 2021 125.26 126.67 124.78 126.45 1,131,395 +1.24(+0.99%)
Oct 15, 2021 126.19 126.86 125.17 125.21 1,828,956 +0.16(+0.13%)
Oct 14, 2021 124.26 125.62 123.76 125.05 1,553,490 +1.53(+1.24%)
Oct 13, 2021 122.27 123.58 121.84 123.52 1,350,575 +1.16(+0.95%)
Oct 12, 2021 122.85 123.27 121.51 122.36 1,146,348 +0.36(+0.30%)
Oct 11, 2021 123.35 123.90 121.91 122.00 1,010,618 -1.39(-1.13%)
Oct 08, 2021 125.18 125.67 123.34 123.39 918,016 -1.83(-1.46%)
Oct 07, 2021 124.70 126.20 124.49 125.22 1,535,417 +1.56(+1.26%)
Oct 06, 2021 122.12 123.73 121.21 123.66 1,724,006 +0.06(+0.05%)
Oct 05, 2021 123.35 124.63 122.41 123.60 1,660,826 +0.56(+0.46%)
Oct 04, 2021 123.33 124.56 122.83 123.04 2,155,639 -0.60(-0.49%)
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.