Yum Brands (NY: YUM )

117.11 -1.39 (-1.17%)
Streaming Delayed Price Updated: 12:59 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 99.70 100.10 99.18 99.81 2,356,600 +0.67(+0.68%)
Mar 28, 2019 99.02 99.36 98.56 99.14 1,587,507 +0.16(+0.16%)
Mar 27, 2019 98.56 99.41 98.56 98.98 1,520,854 +0.23(+0.23%)
Mar 26, 2019 99.12 99.15 98.21 98.75 1,361,061 -0.22(-0.22%)
Mar 25, 2019 99.22 99.51 98.77 98.97 1,289,728 +0.00(+0.00%)
Mar 22, 2019 99.16 99.70 98.74 98.97 1,033,400 -0.22(-0.22%)
Mar 21, 2019 98.32 99.28 98.19 99.19 1,014,095 +0.62(+0.63%)
Mar 20, 2019 98.24 99.00 97.96 98.57 2,928,764 -0.67(-0.68%)
Mar 19, 2019 99.54 100.01 98.64 99.24 2,175,515 -1.00(-1.00%)
Mar 18, 2019 100.90 101.39 99.91 100.24 1,615,222 -0.66(-0.65%)
Mar 15, 2019 99.09 100.93 98.73 100.90 3,947,800 +1.92(+1.94%)
Mar 14, 2019 98.30 98.99 98.05 98.98 1,319,771 +0.34(+0.34%)
Mar 13, 2019 98.32 98.96 98.17 98.64 2,010,608 +0.66(+0.67%)
Mar 12, 2019 98.04 98.08 97.21 97.98 1,873,193 +0.19(+0.19%)
Mar 11, 2019 96.84 97.82 96.75 97.79 1,466,547 +1.12(+1.16%)
Mar 08, 2019 95.90 96.69 95.61 96.67 1,791,300 +0.13(+0.13%)
Mar 07, 2019 96.45 96.56 95.89 96.54 1,901,563 -0.06(-0.06%)
Mar 06, 2019 96.07 96.95 96.01 96.60 1,937,758 +0.67(+0.70%)
Mar 05, 2019 95.31 95.95 94.83 95.93 1,692,829 +0.79(+0.83%)
Mar 04, 2019 95.80 95.80 94.76 95.14 2,291,367 -0.23(-0.24%)
Mar 01, 2019 95.00 95.53 94.95 95.37 1,589,700 +0.87(+0.92%)
Feb 28, 2019 93.06 94.82 92.95 94.50 2,335,181 +1.39(+1.49%)
Feb 27, 2019 93.16 93.45 92.50 93.11 1,342,353 -0.25(-0.27%)
Feb 26, 2019 93.37 93.98 93.00 93.36 1,640,462 -0.14(-0.15%)
Feb 25, 2019 95.70 95.70 93.18 93.50 2,074,305 -1.89(-1.98%)
Feb 22, 2019 95.00 95.40 94.49 95.39 1,932,100 +0.51(+0.54%)
Feb 21, 2019 94.53 95.08 94.13 94.88 1,364,585 +0.16(+0.17%)
Feb 20, 2019 94.67 95.20 94.36 94.72 2,322,274 +0.20(+0.21%)
Feb 19, 2019 94.25 94.79 94.10 94.52 1,999,759 +0.40(+0.42%)
Feb 15, 2019 94.75 95.00 93.85 94.12 2,862,100 +0.27(+0.29%)
Feb 14, 2019 92.93 94.22 92.02 93.85 1,527,127 +0.52(+0.56%)
Feb 13, 2019 94.03 94.23 92.81 93.33 1,724,198 -0.72(-0.77%)
Feb 12, 2019 94.08 94.08 93.07 94.05 2,069,034 +0.79(+0.85%)
Feb 11, 2019 94.43 95.05 93.13 93.26 2,468,883 -1.23(-1.30%)
Feb 08, 2019 94.00 94.67 92.98 94.49 1,961,400 -0.12(-0.13%)
Feb 07, 2019 89.50 94.76 88.52 94.61 2,636,294 +0.02(+0.02%)
Feb 06, 2019 94.55 94.65 93.86 94.59 1,741,913 +0.15(+0.16%)
Feb 05, 2019 94.59 95.16 94.16 94.44 1,813,831 -0.21(-0.22%)
Feb 04, 2019 94.19 94.83 94.10 94.65 1,668,004 +0.52(+0.55%)
Feb 01, 2019 94.49 95.45 93.82 94.13 1,496,600 +0.15(+0.16%)
Jan 31, 2019 93.25 94.30 92.50 93.98 2,672,786 +0.53(+0.57%)
Jan 30, 2019 93.06 93.97 92.69 93.45 1,554,228 +0.78(+0.84%)
Jan 29, 2019 93.06 93.77 92.12 92.67 1,292,613 +0.08(+0.09%)
Jan 28, 2019 92.72 92.85 91.66 92.59 1,075,342 -0.12(-0.13%)
Jan 25, 2019 93.63 93.84 92.55 92.71 1,501,900 -0.20(-0.22%)
Jan 24, 2019 92.90 93.23 92.44 92.91 1,983,198 +0.13(+0.14%)
Jan 23, 2019 92.72 93.54 91.98 92.78 1,551,714 +0.73(+0.79%)
Jan 22, 2019 92.19 93.25 91.51 92.05 1,947,129 -0.31(-0.34%)
Jan 18, 2019 91.37 92.74 91.21 92.36 2,041,700 +1.66(+1.83%)
Jan 17, 2019 89.31 91.05 89.31 90.70 1,996,118 +0.87(+0.97%)
Jan 16, 2019 90.25 90.69 89.65 89.83 1,453,816 -0.56(-0.62%)
Jan 15, 2019 90.19 90.54 89.65 90.39 1,492,898 +0.39(+0.43%)
Jan 14, 2019 90.01 90.49 89.81 90.00 1,392,980 -0.94(-1.03%)
Jan 11, 2019 89.24 90.95 89.01 90.94 2,346,600 -0.85(-0.93%)
Jan 10, 2019 90.59 92.66 90.35 91.79 2,711,243 +0.65(+0.71%)
Jan 09, 2019 91.61 91.77 90.61 91.14 2,235,267 -0.04(-0.04%)
Jan 08, 2019 91.67 91.94 89.96 91.18 2,604,701 -0.18(-0.20%)
Jan 07, 2019 91.40 92.22 91.12 91.36 2,477,125 -0.10(-0.11%)
Jan 04, 2019 90.19 92.34 90.04 91.46 2,142,700 +2.32(+2.60%)
Jan 03, 2019 91.00 91.00 88.78 89.14 2,618,768 -2.30(-2.52%)
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.