Yum Brands (NY: YUM )

123.22 USD +0.38 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 127.63 127.03 126.57 127.01 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%)
Oct 01, 2021 123.30 124.09 121.88 123.64 1,995,049 +1.33(+1.09%)
Sep 30, 2021 123.35 123.96 122.12 122.31 3,102,698 -0.73(-0.59%)
Sep 29, 2021 122.87 123.21 121.68 123.04 2,048,476 +0.50(+0.41%)
Sep 28, 2021 125.31 125.49 122.12 122.54 1,834,433 -3.03(-2.41%)
Sep 27, 2021 125.08 126.62 125.08 125.57 1,805,888 +0.05(+0.04%)
Sep 24, 2021 125.35 126.12 124.87 125.52 1,534,386 +0.54(+0.43%)
Sep 23, 2021 125.89 126.62 124.84 124.98 2,255,594 -0.57(-0.45%)
Sep 22, 2021 125.64 126.78 125.33 125.55 1,790,297 +0.70(+0.56%)
Sep 21, 2021 126.07 126.79 124.79 124.85 1,575,598 -0.74(-0.59%)
Sep 20, 2021 125.42 126.59 124.00 125.59 1,539,173 -1.50(-1.18%)
Sep 17, 2021 127.71 128.49 126.78 127.09 4,309,792 -0.85(-0.66%)
Sep 16, 2021 128.57 129.00 127.03 127.94 1,781,839 -0.55(-0.43%)
Sep 15, 2021 128.66 128.96 127.25 128.49 1,336,018 -0.50(-0.39%)
Sep 14, 2021 129.57 129.57 128.54 128.99 1,399,161 -0.06(-0.05%)
Sep 13, 2021 130.20 130.26 127.76 129.05 1,659,275 -0.84(-0.65%)
Sep 10, 2021 130.10 130.73 129.37 129.89 2,097,700 +0.64(+0.50%)
Sep 09, 2021 130.37 131.40 129.19 129.25 1,024,150 -0.94(-0.72%)
Sep 08, 2021 129.23 130.87 128.69 130.19 1,273,073 +1.36(+1.06%)
Sep 07, 2021 131.26 131.26 128.79 128.83 1,553,102 -2.09(-1.60%)
Sep 03, 2021 130.69 131.50 130.58 130.92 834,531 -0.35(-0.27%)
Sep 02, 2021 132.32 132.58 131.10 131.27 1,107,756 -0.28(-0.21%)
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.