Yum Brands (NY: YUM )

112.50 +0.32 (+0.29%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 72.46 72.75 72.39 72.64 1,689,176 +0.23(+0.32%)
May 30, 2017 72.13 72.45 71.96 72.41 3,450,859 +0.32(+0.44%)
May 26, 2017 72.13 72.52 71.97 72.09 1,336,971 -0.04(-0.06%)
May 25, 2017 72.16 72.34 71.91 72.13 1,354,767 +0.18(+0.25%)
May 24, 2017 70.96 72.15 70.80 71.95 2,002,918 +1.03(+1.45%)
May 23, 2017 71.07 71.12 70.73 70.92 2,044,502 -0.09(-0.13%)
May 22, 2017 70.25 71.13 70.00 71.01 2,485,726 +0.94(+1.34%)
May 19, 2017 69.38 70.45 69.15 70.07 4,898,126 +0.97(+1.40%)
May 18, 2017 69.15 69.43 68.91 69.10 3,139,341 -0.06(-0.09%)
May 17, 2017 69.35 69.38 68.79 69.16 1,798,500 -0.19(-0.27%)
May 16, 2017 69.55 69.77 69.30 69.35 2,440,256 +0.13(+0.19%)
May 15, 2017 68.90 69.33 68.74 69.22 1,619,945 +0.32(+0.46%)
May 12, 2017 69.10 69.35 68.86 68.90 1,482,263 -0.23(-0.33%)
May 11, 2017 69.37 69.42 68.47 69.13 3,009,167 +0.25(+0.36%)
May 10, 2017 68.62 69.19 68.62 68.88 2,022,320 +0.12(+0.17%)
May 09, 2017 69.18 69.34 68.73 68.76 2,445,071 -0.38(-0.55%)
May 08, 2017 69.03 69.43 69.00 69.14 2,930,221 -0.16(-0.23%)
May 05, 2017 69.00 69.40 68.69 69.30 2,930,193 +0.32(+0.46%)
May 04, 2017 68.03 69.00 67.91 68.98 3,753,039 +0.73(+1.07%)
May 03, 2017 67.17 68.81 66.92 68.25 4,842,957 +1.91(+2.88%)
May 02, 2017 65.96 66.34 65.75 66.34 3,240,648 +0.59(+0.90%)
May 01, 2017 65.72 66.01 65.59 65.75 2,235,324 +0.00(+0.00%)
Apr 28, 2017 65.82 65.93 65.36 65.75 2,318,309 -0.26(-0.39%)
Apr 27, 2017 66.20 66.69 65.94 66.01 2,485,070 +0.13(+0.20%)
Apr 26, 2017 66.03 66.28 65.80 65.88 1,684,286 -0.10(-0.15%)
Apr 25, 2017 65.80 66.49 65.72 65.98 3,411,257 +0.26(+0.40%)
Apr 24, 2017 65.22 66.00 65.17 65.72 2,525,375 +0.90(+1.39%)
Apr 21, 2017 65.02 65.12 64.55 64.82 2,595,679 -0.22(-0.34%)
Apr 20, 2017 64.70 65.23 64.66 65.04 2,448,139 +0.50(+0.77%)
Apr 19, 2017 64.21 64.85 64.13 64.54 3,016,056 +0.58(+0.91%)
Apr 18, 2017 63.79 64.11 63.73 63.96 1,598,366 +0.07(+0.11%)
Apr 17, 2017 63.90 64.18 63.84 63.89 1,617,000 +0.10(+0.16%)
Apr 13, 2017 64.03 64.11 63.75 63.79 1,965,871 -0.24(-0.37%)
Apr 12, 2017 64.19 64.25 63.92 64.03 1,484,987 -0.12(-0.19%)
Apr 11, 2017 63.87 64.22 63.54 64.15 2,116,033 +0.02(+0.03%)
Apr 10, 2017 64.24 64.61 64.09 64.13 2,363,910 -0.15(-0.23%)
Apr 07, 2017 64.43 64.79 64.25 64.28 2,984,234 -0.27(-0.42%)
Apr 06, 2017 64.17 64.77 64.00 64.55 4,245,375 +0.68(+1.06%)
Apr 05, 2017 64.08 64.90 63.85 63.87 4,807,457 +0.03(+0.05%)
Apr 04, 2017 63.47 64.10 63.31 63.84 2,961,847 +0.29(+0.46%)
Apr 03, 2017 63.74 63.99 63.18 63.55 3,206,008 -0.35(-0.55%)
Mar 31, 2017 64.02 64.37 63.90 63.90 2,410,411 -0.12(-0.19%)
Mar 30, 2017 63.89 64.27 63.78 64.02 3,254,381 -0.03(-0.05%)
Mar 29, 2017 64.40 64.69 63.74 64.05 2,714,575 -0.42(-0.65%)
Mar 28, 2017 63.98 64.73 63.51 64.47 3,824,071 +0.96(+1.51%)
Mar 27, 2017 63.12 63.59 62.85 63.51 4,936,602 -0.07(-0.11%)
Mar 24, 2017 63.32 63.73 63.01 63.58 3,271,334 +0.40(+0.63%)
Mar 23, 2017 63.30 63.58 63.08 63.18 2,786,528 -0.14(-0.22%)
Mar 22, 2017 63.77 64.00 63.05 63.32 3,157,707 -0.41(-0.64%)
Mar 21, 2017 64.37 64.42 63.53 63.73 3,258,392 -0.34(-0.53%)
Mar 20, 2017 64.03 64.15 63.84 64.07 2,534,480 +0.20(+0.31%)
Mar 17, 2017 63.91 64.26 63.80 63.87 7,460,699 +0.05(+0.08%)
Mar 16, 2017 64.12 64.17 63.76 63.82 2,593,816 -0.09(-0.14%)
Mar 15, 2017 64.17 64.25 63.25 63.91 2,901,722 -0.04(-0.06%)
Mar 14, 2017 64.31 64.49 63.78 63.95 2,002,505 -0.43(-0.67%)
Mar 13, 2017 64.31 64.60 64.08 64.38 1,656,203 +0.07(+0.11%)
Mar 10, 2017 64.69 64.75 64.05 64.31 2,565,559 +0.50(+0.78%)
Mar 09, 2017 63.99 64.17 63.69 63.81 1,674,251 -0.27(-0.42%)
Mar 08, 2017 64.07 64.21 63.80 64.08 1,844,204 +0.06(+0.09%)
Mar 07, 2017 64.34 64.42 63.99 64.02 2,070,674 -0.48(-0.74%)
Mar 06, 2017 64.67 64.72 64.34 64.50 1,985,401 -0.53(-0.82%)
Mar 03, 2017 65.16 65.30 64.42 65.03 2,177,182 -0.18(-0.28%)
Mar 02, 2017 65.42 65.50 64.92 65.21 2,176,391 -0.36(-0.55%)
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.