Yum Brands (NY: YUM )

127.06 USD -1.75 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 128.12 128.55 126.34 127.06 1,493,550 -1.75(-1.36%)
Jan 13, 2022 129.29 129.64 128.49 128.81 1,667,399 -0.34(-0.26%)
Jan 12, 2022 131.11 131.36 128.62 129.15 2,539,028 -1.51(-1.16%)
Jan 11, 2022 133.12 133.35 130.49 130.66 2,341,991 -2.80(-2.10%)
Jan 10, 2022 134.76 135.00 132.22 133.46 1,606,911 -1.89(-1.40%)
Jan 07, 2022 136.36 137.12 135.32 135.35 833,719 -1.57(-1.15%)
Jan 06, 2022 136.00 137.63 135.28 136.92 862,423 +1.40(+1.03%)
Jan 05, 2022 137.50 137.99 135.45 135.52 978,010 -1.74(-1.27%)
Jan 04, 2022 137.18 138.24 136.29 137.26 935,935 +0.73(+0.53%)
Jan 03, 2022 138.38 138.77 134.85 136.53 1,251,350 -2.33(-1.68%)
Dec 31, 2021 138.41 139.63 138.19 138.86 757,775 +0.47(+0.34%)
Dec 30, 2021 138.70 139.15 138.20 138.39 538,501 -0.27(-0.19%)
Dec 29, 2021 137.85 139.85 137.81 138.66 1,139,271 +0.68(+0.49%)
Dec 28, 2021 137.76 138.54 137.58 137.98 661,967 -0.03(-0.02%)
Dec 27, 2021 135.18 138.03 135.18 138.01 1,095,395 +2.67(+1.97%)
Dec 23, 2021 135.49 135.83 134.98 135.34 958,213 +0.71(+0.53%)
Dec 22, 2021 133.62 135.14 133.50 134.63 940,074 +1.26(+0.94%)
Dec 21, 2021 132.39 134.49 132.19 133.37 1,202,380 +1.80(+1.37%)
Dec 20, 2021 130.69 131.72 130.12 131.57 1,155,432 -0.36(-0.27%)
Dec 17, 2021 133.41 133.84 131.83 131.93 2,515,430 -1.66(-1.24%)
Dec 16, 2021 132.93 134.00 132.73 133.59 1,023,148 +1.17(+0.88%)
Dec 15, 2021 132.01 132.88 131.16 132.42 1,227,381 +0.43(+0.33%)
Dec 14, 2021 131.56 133.00 131.50 131.99 1,434,493 -0.15(-0.11%)
Dec 13, 2021 133.05 133.30 131.07 132.14 1,393,726 -1.73(-1.29%)
Dec 10, 2021 133.51 134.75 133.20 133.87 1,283,258 +0.75(+0.56%)
Dec 09, 2021 132.06 134.22 131.70 133.12 1,368,920 +1.38(+1.05%)
Dec 08, 2021 132.05 133.87 131.59 131.74 1,708,925 +0.44(+0.34%)
Dec 07, 2021 129.94 131.70 129.01 131.30 1,240,769 +2.43(+1.89%)
Dec 06, 2021 126.13 130.60 126.04 128.87 2,007,481 +4.04(+3.24%)
Dec 03, 2021 127.52 127.99 123.79 124.83 2,028,910 -1.70(-1.34%)
Dec 02, 2021 123.97 127.70 123.89 126.53 1,788,412 +3.31(+2.69%)
Dec 01, 2021 124.37 126.85 123.09 123.22 1,939,460 +0.38(+0.31%)
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%)
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.