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 (%)
Oct 30, 2015 72.70 72.70 70.50 70.91 4,892,909 -1.60(-2.21%)
Oct 29, 2015 72.91 73.00 72.21 72.51 2,322,192 -0.46(-0.63%)
Oct 28, 2015 73.20 73.89 71.89 72.97 3,767,307 -0.20(-0.27%)
Oct 27, 2015 73.96 74.17 72.72 73.17 2,639,415 -1.01(-1.36%)
Oct 26, 2015 72.59 74.48 72.57 74.18 3,559,329 +1.29(+1.77%)
Oct 23, 2015 73.45 73.45 72.23 72.89 4,006,618 +0.21(+0.29%)
Oct 22, 2015 74.15 74.61 72.52 72.68 5,440,531 -0.88(-1.20%)
Oct 21, 2015 73.20 74.42 72.59 73.56 6,156,733 +0.53(+0.73%)
Oct 20, 2015 75.02 75.22 72.95 73.03 15,429,259 +1.32(+1.84%)
Oct 19, 2015 71.72 71.89 71.12 71.71 3,806,566 -0.45(-0.62%)
Oct 16, 2015 71.00 72.28 69.77 72.16 9,716,268 +2.89(+4.17%)
Oct 15, 2015 68.98 69.45 67.99 69.27 4,719,303 +0.69(+1.01%)
Oct 14, 2015 69.55 70.08 68.32 68.58 4,329,515 -1.40(-2.00%)
Oct 13, 2015 70.47 71.46 69.83 69.98 5,148,156 -0.86(-1.21%)
Oct 12, 2015 70.50 71.68 70.46 70.84 7,035,804 +0.59(+0.84%)
Oct 09, 2015 67.50 70.42 67.40 70.25 9,848,523 +2.79(+4.14%)
Oct 08, 2015 67.11 68.30 66.35 67.46 13,094,682 -0.25(-0.37%)
Oct 07, 2015 69.81 70.90 67.20 67.71 36,792,839 -15.71(-18.83%)
Oct 06, 2015 82.82 83.54 82.03 83.42 11,426,818 +0.37(+0.45%)
Oct 05, 2015 82.61 83.29 81.40 83.05 4,123,911 +1.45(+1.78%)
Oct 02, 2015 78.34 81.90 78.34 81.60 5,549,829 +1.73(+2.17%)
Oct 01, 2015 80.01 80.53 79.00 79.87 3,182,399 -0.08(-0.10%)
Sep 30, 2015 77.52 80.25 76.69 79.95 5,304,249 +3.80(+4.99%)
Sep 29, 2015 76.18 76.41 75.24 76.15 4,327,006 +0.15(+0.20%)
Sep 28, 2015 78.00 78.21 75.92 76.00 4,070,274 -2.60(-3.31%)
Sep 25, 2015 79.25 79.70 78.22 78.60 3,375,484 +0.28(+0.36%)
Sep 24, 2015 78.55 78.55 77.29 78.32 3,047,634 -0.60(-0.76%)
Sep 23, 2015 79.32 79.62 78.43 78.92 2,681,320 -0.38(-0.48%)
Sep 22, 2015 79.50 80.03 78.93 79.30 3,661,390 -1.13(-1.40%)
Sep 21, 2015 80.50 80.72 79.29 80.43 3,671,336 +0.28(+0.35%)
Sep 18, 2015 81.23 82.16 79.85 80.15 5,465,659 -2.82(-3.40%)
Sep 17, 2015 82.93 83.90 82.41 82.97 3,748,042 -0.10(-0.12%)
Sep 16, 2015 82.30 83.20 81.61 83.07 2,660,467 +0.65(+0.79%)
Sep 15, 2015 81.31 82.70 80.45 82.42 2,298,032 +1.47(+1.82%)
Sep 14, 2015 81.18 81.40 80.56 80.95 1,830,697 -0.48(-0.59%)
Sep 11, 2015 80.00 81.47 79.62 81.43 2,716,647 +1.53(+1.91%)
Sep 10, 2015 80.79 81.21 79.48 79.90 3,161,480 -1.12(-1.38%)
Sep 09, 2015 82.80 83.49 80.85 81.02 3,260,295 -0.74(-0.91%)
Sep 08, 2015 80.82 81.95 80.48 81.76 3,133,150 +2.87(+3.64%)
Sep 04, 2015 79.03 78.89 78.89 78.89 2,121,500 -1.33(-1.66%)
Sep 03, 2015 80.66 80.95 79.76 80.22 1,817,721 -0.05(-0.06%)
Sep 02, 2015 80.04 80.27 78.72 80.27 3,338,888 +1.17(+1.48%)
Sep 01, 2015 77.60 79.55 77.50 79.10 4,485,778 -0.67(-0.84%)
Aug 31, 2015 80.99 81.32 79.70 79.77 3,223,429 -2.05(-2.51%)
Aug 28, 2015 82.13 82.75 81.27 81.82 2,925,342 -0.45(-0.55%)
Aug 27, 2015 80.10 82.95 80.10 82.27 5,252,774 +2.59(+3.25%)
Aug 26, 2015 77.96 79.87 76.57 79.68 4,562,251 +3.58(+4.70%)
Aug 25, 2015 79.29 79.43 76.03 76.10 6,327,698 -1.09(-1.41%)
Aug 24, 2015 73.89 78.99 71.39 77.19 10,431,494 -2.51(-3.15%)
Aug 21, 2015 81.04 81.57 79.20 79.70 8,754,277 -2.12(-2.59%)
Aug 20, 2015 85.20 85.58 81.71 81.82 7,727,540 -4.27(-4.96%)
Aug 19, 2015 85.51 86.73 84.84 86.09 9,958,406 +1.89(+2.24%)
Aug 18, 2015 84.70 85.10 83.90 84.20 4,527,681 -0.83(-0.98%)
Aug 17, 2015 82.86 85.69 82.52 85.03 6,031,301 +1.44(+1.72%)
Aug 14, 2015 83.55 84.15 83.01 83.59 3,749,450 -0.21(-0.25%)
Aug 13, 2015 81.50 85.09 81.31 83.80 7,852,123 +3.12(+3.87%)
Aug 12, 2015 81.98 82.00 78.72 80.68 11,902,411 -2.86(-3.42%)
Aug 11, 2015 86.46 86.46 83.00 83.54 9,654,905 -4.28(-4.87%)
Aug 10, 2015 88.27 88.85 87.71 87.82 1,289,210 +0.21(+0.24%)
Aug 07, 2015 87.45 87.59 86.62 87.61 1,442,424 -0.16(-0.18%)
Aug 06, 2015 89.27 89.67 87.49 87.77 2,037,720 -1.27(-1.43%)
Aug 05, 2015 88.96 89.63 88.45 89.04 1,395,155 +0.85(+0.96%)
Aug 04, 2015 88.00 88.70 87.78 88.19 1,403,072 +0.37(+0.42%)
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.