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 (%)
Apr 30, 2021 118.92 119.92 118.36 119.52 1,863,900 +0.61(+0.51%)
Apr 29, 2021 118.00 119.23 117.74 118.91 2,055,840 +1.34(+1.14%)
Apr 28, 2021 115.91 118.70 115.50 117.57 1,789,133 +1.16(+1.00%)
Apr 27, 2021 116.04 116.50 115.80 116.41 1,079,969 +0.73(+0.63%)
Apr 26, 2021 117.95 117.95 115.36 115.68 2,121,123 -2.04(-1.73%)
Apr 23, 2021 117.73 118.19 117.34 117.72 1,097,500 -0.10(-0.08%)
Apr 22, 2021 118.18 118.53 117.47 117.82 829,609 +0.37(+0.32%)
Apr 21, 2021 117.76 118.26 117.17 117.45 846,628 -0.51(-0.43%)
Apr 20, 2021 117.11 118.08 116.92 117.96 827,484 +0.25(+0.21%)
Apr 19, 2021 118.38 118.71 117.15 117.71 768,495 -0.35(-0.30%)
Apr 16, 2021 118.64 118.64 117.72 118.06 1,586,500 +0.45(+0.38%)
Apr 15, 2021 118.47 118.97 117.25 117.61 1,243,782 -0.55(-0.47%)
Apr 14, 2021 117.53 118.83 117.43 118.16 1,353,536 +0.71(+0.60%)
Apr 13, 2021 116.47 117.99 116.13 117.45 1,462,000 +1.03(+0.88%)
Apr 12, 2021 115.00 116.55 114.99 116.42 1,542,065 +1.46(+1.27%)
Apr 09, 2021 114.78 114.97 113.60 114.96 1,042,000 +0.30(+0.26%)
Apr 08, 2021 113.78 114.67 113.40 114.66 1,216,307 +0.61(+0.53%)
Apr 07, 2021 113.76 114.64 113.59 114.05 1,095,580 -0.03(-0.03%)
Apr 06, 2021 111.40 114.70 111.28 114.08 2,279,649 +3.44(+3.11%)
Apr 05, 2021 110.07 111.29 109.95 110.64 1,239,050 +0.84(+0.77%)
Apr 01, 2021 108.67 109.97 107.99 109.80 927,700 +1.62(+1.50%)
Mar 31, 2021 109.20 109.48 108.15 108.18 1,604,376 -1.59(-1.45%)
Mar 30, 2021 108.25 110.68 108.25 109.77 1,693,955 +0.56(+0.51%)
Mar 29, 2021 108.00 109.97 107.08 109.21 1,717,935 +1.15(+1.06%)
Mar 26, 2021 107.95 108.14 106.29 108.06 1,391,400 +0.68(+0.63%)
Mar 25, 2021 107.08 107.50 106.01 107.38 1,430,361 +0.30(+0.28%)
Mar 24, 2021 108.00 108.84 107.08 107.08 1,198,945 -0.92(-0.85%)
Mar 23, 2021 107.96 108.38 107.45 108.00 1,473,913 -0.75(-0.69%)
Mar 22, 2021 107.78 108.98 107.63 108.75 1,915,781 +0.79(+0.73%)
Mar 19, 2021 108.48 109.53 107.57 107.96 3,184,100 -0.35(-0.32%)
Mar 18, 2021 110.81 110.97 108.27 108.31 1,645,363 -2.71(-2.44%)
Mar 17, 2021 108.80 111.68 108.26 111.02 2,707,638 +2.22(+2.04%)
Mar 16, 2021 108.00 109.14 107.62 108.80 2,289,412 +0.81(+0.75%)
Mar 15, 2021 105.24 108.01 105.12 107.99 1,954,940 +3.18(+3.03%)
Mar 12, 2021 104.93 105.40 104.11 104.81 1,562,700 +0.18(+0.17%)
Mar 11, 2021 105.08 105.78 104.48 104.63 1,846,145 +0.02(+0.02%)
Mar 10, 2021 102.86 105.21 102.80 104.61 1,995,481 +1.93(+1.88%)
Mar 09, 2021 104.48 104.78 102.65 102.68 2,502,619 -1.46(-1.40%)
Mar 08, 2021 104.50 105.43 104.09 104.14 2,036,908 -0.19(-0.18%)
Mar 05, 2021 103.80 104.80 101.94 104.33 1,638,000 +0.76(+0.73%)
Mar 04, 2021 103.70 104.35 101.96 103.57 1,785,633 +0.06(+0.06%)
Mar 03, 2021 104.77 105.16 103.48 103.51 1,740,748 -1.23(-1.17%)
Mar 02, 2021 104.27 105.49 103.72 104.74 2,450,769 +0.23(+0.22%)
Mar 01, 2021 104.01 105.86 103.97 104.51 1,446,336 +0.98(+0.95%)
Feb 26, 2021 105.22 105.28 103.21 103.53 2,018,800 -1.17(-1.12%)
Feb 25, 2021 104.65 105.02 103.88 104.70 1,751,752 +0.02(+0.02%)
Feb 24, 2021 104.57 105.07 103.71 104.68 1,704,246 +0.03(+0.03%)
Feb 23, 2021 105.60 106.73 103.94 104.65 1,795,798 -0.36(-0.34%)
Feb 22, 2021 104.42 105.54 103.76 105.01 2,102,659 -0.12(-0.11%)
Feb 19, 2021 105.53 106.06 104.93 105.13 1,726,700 -0.24(-0.23%)
Feb 18, 2021 103.93 105.89 103.93 105.37 1,485,616 +1.03(+0.99%)
Feb 17, 2021 104.74 105.43 103.95 104.34 2,263,220 -1.26(-1.19%)
Feb 16, 2021 105.67 106.18 104.97 105.60 1,904,308 +0.13(+0.12%)
Feb 12, 2021 105.45 105.90 104.53 105.47 1,163,700 -0.01(-0.01%)
Feb 11, 2021 104.75 105.98 104.26 105.48 1,791,214 +0.66(+0.63%)
Feb 10, 2021 103.78 105.34 102.99 104.82 2,005,188 +1.70(+1.65%)
Feb 09, 2021 103.41 103.96 102.25 103.12 1,597,979 -0.24(-0.23%)
Feb 08, 2021 104.82 105.11 102.79 103.36 1,946,516 -1.98(-1.88%)
Feb 05, 2021 103.35 105.89 103.35 105.34 2,266,200 +2.35(+2.28%)
Feb 04, 2021 105.44 105.88 102.85 102.99 2,776,958 -1.74(-1.66%)
Feb 03, 2021 105.79 106.15 104.73 104.73 1,606,004 -1.57(-1.48%)
Feb 02, 2021 104.31 106.92 103.64 106.30 1,999,790 +3.24(+3.14%)
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.