Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yum Brands (NY: YUM )

137.41 +1.07 (+0.78%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 138.35 138.45 135.65 136.34 1,629,351 -2.11(-1.52%)
May 22, 2024 138.63 138.63 137.28 138.45 1,016,131 -0.17(-0.12%)
May 21, 2024 139.34 139.35 137.86 138.62 1,198,079 -0.37(-0.26%)
May 20, 2024 140.83 140.92 138.56 138.99 1,233,466 -1.98(-1.40%)
May 17, 2024 140.81 141.02 139.53 140.97 1,353,004 +0.00(+0.00%)
May 16, 2024 139.31 141.23 138.50 140.97 2,431,615 +3.30(+2.40%)
May 15, 2024 136.47 138.46 136.47 137.66 1,819,233 +0.84(+0.62%)
May 14, 2024 135.85 137.77 135.52 136.82 2,190,970 +1.11(+0.81%)
May 13, 2024 137.23 137.59 135.59 135.71 1,750,820 -1.23(-0.90%)
May 10, 2024 137.47 138.97 135.71 136.95 2,076,413 -0.33(-0.24%)
May 09, 2024 136.53 137.66 135.94 137.28 2,020,517 +0.99(+0.72%)
May 08, 2024 135.15 136.65 134.82 136.29 1,900,333 +1.04(+0.77%)
May 07, 2024 135.83 135.84 135.07 135.25 1,932,087 -0.27(-0.20%)
May 06, 2024 133.96 136.57 133.54 135.51 2,306,833 +1.83(+1.37%)
May 03, 2024 135.22 135.31 133.26 133.68 2,464,576 -0.73(-0.54%)
May 02, 2024 134.84 135.94 134.11 134.41 2,437,287 -0.26(-0.19%)
May 01, 2024 135.83 137.31 133.92 134.67 4,662,720 -5.89(-4.19%)
Apr 30, 2024 139.31 142.16 139.07 140.56 4,107,593 -1.93(-1.36%)
Apr 29, 2024 141.38 142.50 140.37 142.49 2,326,849 +1.41(+1.00%)
Apr 26, 2024 140.14 142.09 139.95 141.08 2,017,981 +0.21(+0.15%)
Apr 25, 2024 141.29 141.47 139.70 140.87 1,701,422 -0.25(-0.18%)
Apr 24, 2024 139.06 141.13 138.58 141.12 1,917,123 +1.70(+1.22%)
Apr 23, 2024 138.90 140.19 138.66 139.41 2,151,008 +1.03(+0.75%)
Apr 22, 2024 137.77 139.49 137.12 138.38 1,578,172 +0.56(+0.40%)
Apr 19, 2024 138.05 138.05 137.16 137.82 1,682,070 +0.63(+0.46%)
Apr 18, 2024 137.18 137.65 136.49 137.20 2,189,452 +0.04(+0.03%)
Apr 17, 2024 137.88 138.20 136.69 137.16 1,524,070 -0.17(-0.12%)
Apr 16, 2024 136.86 137.71 136.12 137.32 1,960,041 +0.33(+0.24%)
Apr 15, 2024 137.69 138.54 136.23 137.00 2,977,290 -0.13(-0.09%)
Apr 12, 2024 137.73 137.81 136.50 137.13 1,959,955 -0.53(-0.38%)
Apr 11, 2024 137.79 138.08 136.30 137.65 1,431,982 +0.38(+0.28%)
Apr 10, 2024 134.37 137.47 134.16 137.28 1,910,375 +0.93(+0.68%)
Apr 09, 2024 134.40 136.49 134.21 136.35 1,402,365 +1.79(+1.33%)
Apr 08, 2024 135.22 135.61 133.84 134.56 1,779,101 -0.88(-0.65%)
Apr 05, 2024 135.66 136.20 134.48 135.43 1,744,136 -0.18(-0.13%)
Apr 04, 2024 139.29 139.29 135.20 135.61 2,653,345 -2.72(-1.96%)
Apr 03, 2024 140.11 140.11 138.08 138.33 1,551,408 -1.69(-1.21%)
Apr 02, 2024 139.82 140.73 138.65 140.02 1,997,144 +0.24(+0.17%)
Apr 01, 2024 137.87 140.04 137.74 139.78 2,238,578 +1.81(+1.31%)
Mar 28, 2024 136.72 138.15 138.10 137.97 1,779,564 +1.32(+0.97%)
Mar 27, 2024 135.11 136.66 134.93 136.65 1,642,738 +2.51(+1.87%)
Mar 26, 2024 134.43 134.72 133.93 134.14 1,477,620 +0.18(+0.13%)
Mar 25, 2024 135.40 135.50 133.76 133.96 2,498,796 -1.60(-1.18%)
Mar 22, 2024 135.94 136.05 134.99 135.56 1,302,771 -0.34(-0.25%)
Mar 21, 2024 135.53 136.47 134.52 135.90 1,513,521 +0.06(+0.04%)
Mar 20, 2024 136.71 136.77 135.12 135.84 1,707,979 -0.78(-0.57%)
Mar 19, 2024 135.76 136.75 135.24 136.62 2,277,718 +1.01(+0.75%)
Mar 18, 2024 135.74 136.72 135.56 135.60 2,396,226 -0.57(-0.42%)
Mar 15, 2024 135.80 136.86 135.42 136.17 4,185,269 -0.32(-0.23%)
Mar 14, 2024 137.38 137.76 135.61 136.49 3,107,121 -1.19(-0.87%)
Mar 13, 2024 140.31 140.50 137.46 137.68 3,377,914 -2.37(-1.69%)
Mar 12, 2024 139.37 140.83 139.15 140.05 1,472,045 +0.66(+0.47%)
Mar 11, 2024 138.78 139.72 138.06 139.40 1,719,742 +0.52(+0.37%)
Mar 08, 2024 139.34 140.19 138.48 138.88 1,371,677 -0.82(-0.58%)
Mar 07, 2024 139.31 140.95 138.99 139.69 1,949,326 +0.83(+0.59%)
Mar 06, 2024 138.37 139.15 138.11 138.87 1,781,331 +0.85(+0.61%)
Mar 05, 2024 138.07 138.32 137.15 138.02 2,294,632 +0.15(+0.11%)
Mar 04, 2024 136.43 137.96 136.02 137.87 2,433,253 +1.12(+0.82%)
Mar 01, 2024 136.79 137.08 135.54 136.75 1,713,170 -1.00(-0.72%)
Feb 29, 2024 138.13 138.97 137.28 137.74 2,268,247 -0.18(-0.13%)
Feb 28, 2024 136.18 138.09 135.79 137.92 1,424,514 +1.55(+1.14%)
Feb 27, 2024 137.38 137.49 135.97 136.37 1,836,063 -1.01(-0.74%)
Feb 26, 2024 137.74 137.79 136.92 137.38 1,778,523 -0.26(-0.19%)
Feb 23, 2024 136.91 137.99 136.43 137.64 1,600,064 +0.99(+0.72%)
Feb 22, 2024 134.76 137.05 134.31 136.66 2,339,567 +2.09(+1.55%)
Feb 21, 2024 133.37 134.64 132.57 134.57 2,339,375 +1.27(+0.96%)
Feb 20, 2024 133.14 134.00 132.44 133.29 2,281,715 +0.07(+0.05%)
Feb 16, 2024 133.90 134.51 133.07 133.22 2,591,413 -0.84(-0.63%)
Feb 15, 2024 132.68 134.28 132.55 134.07 3,159,281 +1.38(+1.04%)
Feb 14, 2024 130.30 132.92 130.14 132.69 2,830,963 +2.77(+2.13%)
Feb 13, 2024 129.22 129.92 128.51 129.92 1,783,271 -0.15(-0.11%)
Feb 12, 2024 129.00 130.66 129.00 130.07 1,867,412 +1.08(+0.84%)
Feb 09, 2024 129.13 129.13 128.05 128.99 1,970,767 -0.13(-0.10%)
Feb 08, 2024 128.35 129.40 127.42 129.12 2,182,890 +0.75(+0.59%)
Feb 07, 2024 126.87 131.34 126.87 128.36 3,574,267 +2.35(+1.86%)
Feb 06, 2024 124.76 126.91 124.51 126.02 2,927,944 +0.93(+0.74%)
Feb 05, 2024 126.76 126.76 124.50 125.09 2,640,642 -2.40(-1.88%)
Feb 02, 2024 128.36 128.76 126.43 127.48 1,841,963 -1.68(-1.30%)
Feb 01, 2024 128.04 129.19 126.75 129.17 1,455,075 +0.95(+0.74%)
Jan 31, 2024 130.16 130.68 127.99 128.22 2,175,621 -1.12(-0.87%)
Jan 30, 2024 129.08 129.93 128.30 129.33 1,435,651 +0.07(+0.05%)
Jan 29, 2024 127.83 129.26 127.03 129.26 1,496,825 +1.45(+1.13%)
Jan 26, 2024 128.64 129.40 127.40 127.82 1,168,554 -1.12(-0.87%)
Jan 25, 2024 128.55 129.03 127.27 128.94 1,890,338 +0.77(+0.60%)
Jan 24, 2024 130.45 130.46 127.92 128.17 1,807,636 -2.29(-1.75%)
Jan 23, 2024 129.83 130.69 129.83 130.45 1,071,949 +0.68(+0.53%)
Jan 22, 2024 131.24 131.33 129.75 129.77 1,558,774 -1.23(-0.94%)
Jan 19, 2024 129.54 131.26 128.82 131.00 1,947,021 +1.82(+1.41%)
Jan 18, 2024 128.24 129.60 127.73 129.18 1,915,336 +1.37(+1.07%)
Jan 17, 2024 127.61 128.74 127.48 127.81 1,327,509 -0.72(-0.56%)
Jan 16, 2024 127.42 128.82 126.89 128.53 1,652,157 +0.67(+0.53%)
Jan 12, 2024 128.21 128.21 127.06 127.86 1,092,565 +0.13(+0.10%)
Jan 11, 2024 127.13 127.77 126.33 127.73 1,284,226 -0.20(-0.15%)
Jan 10, 2024 126.74 128.29 125.75 127.93 1,220,739 +0.97(+0.76%)
Jan 09, 2024 126.60 127.04 126.01 126.96 978,135 -0.42(-0.33%)
Jan 08, 2024 126.95 127.51 125.92 127.37 1,216,098 +0.30(+0.23%)
Jan 05, 2024 127.58 127.82 126.19 127.08 1,423,238 -0.35(-0.27%)
Jan 04, 2024 127.14 128.34 126.53 127.42 3,048,986 -0.41(-0.32%)
Jan 03, 2024 128.78 129.25 127.67 127.83 1,498,320 +0.07(+0.05%)
Jan 02, 2024 128.45 129.41 127.67 127.76 1,500,061 -1.61(-1.25%)
Dec 29, 2023 129.13 129.96 128.92 129.37 1,208,652 +0.14(+0.11%)
Dec 28, 2023 129.55 129.74 129.09 129.24 891,240 -0.32(-0.24%)
Dec 27, 2023 129.17 129.83 128.92 129.55 1,060,803 +0.57(+0.45%)
Dec 26, 2023 128.60 129.42 128.28 128.98 633,747 +0.26(+0.20%)
Dec 22, 2023 128.62 129.22 128.14 128.72 1,001,393 +0.02(+0.02%)
Dec 21, 2023 128.62 128.96 127.14 128.70 1,223,864 +0.93(+0.73%)
Dec 20, 2023 128.96 129.35 127.68 127.77 1,334,552 -1.19(-0.92%)
Dec 19, 2023 129.82 130.67 128.90 128.96 1,716,215 -0.23(-0.18%)
Dec 18, 2023 128.59 129.50 126.56 129.19 1,902,604 +1.81(+1.42%)
Dec 15, 2023 128.89 129.54 126.96 127.37 2,694,071 -2.45(-1.88%)
Dec 14, 2023 130.32 130.61 128.08 129.82 3,270,875 +0.18(+0.14%)
Dec 13, 2023 126.64 129.99 126.64 129.64 1,946,446 +2.83(+2.23%)
Dec 12, 2023 125.68 126.88 125.11 126.81 1,719,995 +1.43(+1.14%)
Dec 11, 2023 123.31 125.47 123.19 125.38 1,194,228 +2.27(+1.84%)
Dec 08, 2023 123.74 124.02 122.95 123.12 1,204,805 +0.07(+0.06%)
Dec 07, 2023 123.72 123.97 122.48 123.05 1,920,563 -0.53(-0.43%)
Dec 06, 2023 123.82 124.04 122.80 123.58 1,612,514 +0.43(+0.35%)
Dec 05, 2023 124.76 124.95 122.97 123.16 1,615,904 -1.26(-1.01%)
Dec 04, 2023 125.17 126.19 123.15 124.41 2,940,461 -1.66(-1.32%)
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.