Yum Brands (NY: YUM )

120.97 USD +1.16 (+0.96%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 88.04 88.24 87.12 87.82 1,493,552 +0.06(+0.07%)
Jul 31, 2015 88.52 88.68 87.67 87.76 1,433,606 -0.26(-0.30%)
Jul 30, 2015 87.82 88.36 87.02 88.02 1,397,128 +0.25(+0.28%)
Jul 29, 2015 87.15 88.26 86.87 87.77 2,109,107 +0.82(+0.94%)
Jul 28, 2015 86.56 87.14 85.74 86.95 2,002,782 +0.97(+1.13%)
Jul 27, 2015 85.93 86.37 85.33 85.98 3,746,263 -0.73(-0.84%)
Jul 24, 2015 88.22 88.45 86.38 86.71 2,658,371 -1.11(-1.26%)
Jul 23, 2015 89.04 89.23 87.59 87.82 3,497,510 -1.49(-1.67%)
Jul 22, 2015 88.15 89.92 88.02 89.31 3,214,898 +0.69(+0.78%)
Jul 21, 2015 88.23 88.80 87.85 88.62 2,256,723 +0.49(+0.56%)
Jul 20, 2015 88.00 88.68 87.43 88.13 2,241,958 +0.25(+0.28%)
Jul 17, 2015 88.02 88.26 87.37 87.88 3,749,456 -0.37(-0.42%)
Jul 16, 2015 89.50 89.84 87.79 88.25 3,756,019 -0.63(-0.71%)
Jul 15, 2015 91.06 91.06 87.55 88.88 9,871,143 -3.11(-3.38%)
Jul 14, 2015 90.93 92.16 90.57 91.99 5,819,708 +0.88(+0.97%)
Jul 13, 2015 91.40 92.33 90.58 91.11 4,241,369 +0.25(+0.28%)
Jul 10, 2015 89.18 91.04 88.69 90.86 5,004,146 +2.87(+3.26%)
Jul 09, 2015 88.51 89.85 87.86 87.99 5,237,849 +0.87(+1.00%)
Jul 08, 2015 88.00 88.44 85.18 87.12 7,799,936 -2.77(-3.08%)
Jul 07, 2015 90.99 90.99 88.51 89.89 6,463,459 -0.78(-0.86%)
Jul 06, 2015 90.61 91.10 90.24 90.67 2,348,325 -0.88(-0.96%)
Jul 02, 2015 91.90 91.55 91.55 91.55 2,018,000 -0.14(-0.15%)
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.