Yum Brands (NY: YUM )

124.83 USD -1.70 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 94.36 95.21 92.35 93.33 2,138,900 -1.61(-1.70%)
Oct 29, 2020 97.31 97.47 92.22 94.94 2,008,988 -0.12(-0.13%)
Oct 28, 2020 96.07 97.20 94.89 95.06 1,564,425 -2.93(-2.99%)
Oct 27, 2020 98.82 99.17 97.82 97.99 1,024,787 -1.21(-1.22%)
Oct 26, 2020 100.54 100.54 97.52 99.20 1,300,027 -2.08(-2.05%)
Oct 23, 2020 100.33 101.51 99.11 101.28 1,039,300 +1.43(+1.43%)
Oct 22, 2020 99.66 99.95 98.20 99.85 1,337,109 +0.78(+0.79%)
Oct 21, 2020 97.29 99.38 97.14 99.07 1,060,574 +1.79(+1.84%)
Oct 20, 2020 97.87 98.48 97.00 97.28 1,112,352 +0.03(+0.03%)
Oct 19, 2020 98.39 99.79 97.03 97.25 1,087,931 -1.28(-1.30%)
Oct 16, 2020 99.67 100.75 98.41 98.53 2,282,000 -0.96(-0.96%)
Oct 15, 2020 95.93 99.75 95.62 99.49 2,427,943 +2.97(+3.08%)
Oct 14, 2020 96.23 97.35 95.87 96.52 1,317,023 +0.51(+0.53%)
Oct 13, 2020 95.41 96.39 95.37 96.01 847,587 +0.03(+0.03%)
Oct 12, 2020 95.51 96.23 94.85 95.98 976,932 +0.49(+0.51%)
Oct 09, 2020 95.63 96.08 94.82 95.49 1,169,700 +0.08(+0.08%)
Oct 08, 2020 94.19 95.43 93.89 95.41 1,239,102 +1.53(+1.63%)
Oct 07, 2020 92.80 94.47 92.71 93.88 1,523,593 +1.96(+2.13%)
Oct 06, 2020 94.56 94.83 91.83 91.92 1,282,424 -2.17(-2.31%)
Oct 05, 2020 95.68 95.78 93.35 94.09 1,415,071 -1.08(-1.13%)
Oct 02, 2020 90.62 95.31 90.33 95.17 2,173,300 +3.35(+3.65%)
Oct 01, 2020 92.15 92.51 91.21 91.82 1,300,721 +0.52(+0.57%)
Sep 30, 2020 91.12 92.53 90.76 91.30 1,735,212 +0.59(+0.65%)
Sep 29, 2020 91.58 91.88 90.24 90.71 1,612,631 -1.17(-1.27%)
Sep 28, 2020 91.88 92.45 91.39 91.88 1,694,825 +0.50(+0.55%)
Sep 25, 2020 91.04 91.74 89.73 91.38 1,154,800 +0.01(+0.01%)
Sep 24, 2020 89.68 91.48 89.12 91.37 1,650,690 +1.60(+1.78%)
Sep 23, 2020 90.77 91.42 89.60 89.77 1,756,203 -0.82(-0.91%)
Sep 22, 2020 89.37 90.82 88.85 90.59 1,233,350 +1.25(+1.40%)
Sep 21, 2020 90.40 91.10 88.08 89.34 1,717,706 -2.77(-3.01%)
Sep 18, 2020 93.31 94.38 92.06 92.11 2,775,800 -1.60(-1.71%)
Sep 17, 2020 93.69 94.63 92.97 93.71 1,254,572 -1.10(-1.16%)
Sep 16, 2020 93.85 95.45 93.62 94.81 1,621,069 +1.29(+1.38%)
Sep 15, 2020 93.20 94.32 93.10 93.52 1,191,313 +0.65(+0.70%)
Sep 14, 2020 93.15 94.18 92.54 92.87 1,496,959 +0.60(+0.65%)
Sep 11, 2020 92.64 93.43 91.50 92.27 1,246,500 -0.08(-0.09%)
Sep 10, 2020 93.38 94.56 92.11 92.35 1,634,122 -1.04(-1.11%)
Sep 09, 2020 94.11 94.83 93.31 93.39 1,193,362 -0.29(-0.31%)
Sep 08, 2020 95.00 96.13 93.46 93.68 2,305,019 -1.54(-1.62%)
Sep 04, 2020 96.90 97.25 94.30 95.22 2,024,900 -1.11(-1.15%)
Sep 03, 2020 98.42 98.54 95.38 96.33 1,526,137 -1.65(-1.68%)
Sep 02, 2020 96.11 98.65 95.90 97.98 1,873,267 +1.83(+1.90%)
Sep 01, 2020 95.59 96.17 94.93 96.15 1,618,240 +0.30(+0.31%)
Aug 31, 2020 97.18 97.32 95.72 95.85 1,451,341 -1.60(-1.64%)
Aug 28, 2020 96.03 97.60 95.56 97.45 1,517,000 +1.98(+2.07%)
Aug 27, 2020 96.38 96.67 95.47 95.47 1,661,874 +0.14(+0.15%)
Aug 26, 2020 96.12 96.12 94.81 95.33 1,521,262 -1.15(-1.19%)
Aug 25, 2020 96.71 96.83 95.89 96.48 1,179,799 -0.08(-0.08%)
Aug 24, 2020 96.40 96.97 95.17 96.56 1,439,379 +0.46(+0.48%)
Aug 21, 2020 95.42 96.32 95.32 96.10 1,477,000 +0.73(+0.77%)
Aug 20, 2020 93.07 95.51 93.00 95.37 1,346,596 +1.44(+1.53%)
Aug 19, 2020 95.14 95.44 93.53 93.93 1,275,885 -0.97(-1.02%)
Aug 18, 2020 94.36 94.90 93.60 94.90 1,463,404 +1.30(+1.39%)
Aug 17, 2020 92.85 94.10 92.55 93.60 1,199,297 +0.95(+1.03%)
Aug 14, 2020 92.68 93.16 92.02 92.65 781,000 -0.12(-0.13%)
Aug 13, 2020 92.96 93.72 92.56 92.77 1,221,202 -0.39(-0.42%)
Aug 12, 2020 93.30 93.79 92.54 93.16 1,189,348 +0.46(+0.50%)
Aug 11, 2020 92.09 93.90 92.07 92.70 1,429,143 +1.36(+1.49%)
Aug 10, 2020 90.95 91.76 90.90 91.34 1,087,500 +0.52(+0.57%)
Aug 07, 2020 90.54 91.32 90.04 90.82 1,239,600 -0.17(-0.19%)
Aug 06, 2020 90.41 91.47 90.16 90.99 1,194,772 -0.01(-0.01%)
Aug 05, 2020 92.23 92.53 90.79 91.00 1,247,661 -0.82(-0.89%)
Aug 04, 2020 90.52 92.40 90.39 91.82 1,321,678 +0.90(+0.99%)
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.