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 (%)
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%)
Jan 04, 2021 109.02 109.02 104.86 105.82 2,058,186 -2.74(-2.52%)
Dec 31, 2020 108.56 108.56 108.56 1,267,853 -0.95(-0.87%)
Dec 30, 2020 109.35 110.66 109.33 109.51 1,267,853 +0.06(+0.05%)
Dec 29, 2020 109.63 110.56 109.40 109.45 1,818,266 -0.33(-0.30%)
Dec 28, 2020 108.49 109.85 107.38 109.78 1,822,863 +2.24(+2.08%)
Dec 24, 2020 107.22 107.69 106.94 107.54 340,300 +0.75(+0.70%)
Dec 23, 2020 107.16 107.93 106.79 106.79 884,738 -0.61(-0.57%)
Dec 22, 2020 108.06 108.32 107.02 107.40 1,199,253 -1.23(-1.13%)
Dec 21, 2020 108.12 109.45 106.67 108.63 1,288,872 -1.15(-1.05%)
Dec 18, 2020 108.82 110.17 108.79 109.78 4,513,800 +0.99(+0.91%)
Dec 17, 2020 108.73 108.88 107.85 108.79 2,842,654 +1.37(+1.28%)
Dec 16, 2020 107.51 108.64 107.17 107.42 2,412,382 +0.04(+0.04%)
Dec 15, 2020 106.38 107.65 105.96 107.38 2,357,733 +1.88(+1.78%)
Dec 14, 2020 106.89 106.89 105.33 105.50 2,015,337 -0.49(-0.46%)
Dec 11, 2020 105.88 106.50 105.35 105.99 1,538,200 -0.47(-0.44%)
Dec 10, 2020 106.16 107.08 105.90 106.46 1,343,799 -0.11(-0.10%)
Dec 09, 2020 105.60 106.91 105.10 106.57 1,431,665 +1.42(+1.35%)
Dec 08, 2020 104.60 105.63 104.48 105.15 1,421,211 -0.09(-0.09%)
Dec 07, 2020 105.53 105.69 104.67 105.24 1,507,195 -0.62(-0.59%)
Dec 04, 2020 105.09 106.15 104.77 105.86 896,900 +1.34(+1.28%)
Dec 03, 2020 104.67 105.23 104.32 104.52 1,329,944 -0.46(-0.44%)
Dec 02, 2020 105.87 105.96 104.80 104.98 1,298,063 -1.36(-1.28%)
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.