Skip to main content

Yum Brands (NY: YUM )

138.62 +1.31 (+0.95%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 132.66 133.83 132.45 133.09 790,641 +0.45(+0.34%)
Dec 30, 2021 132.93 133.37 132.46 132.64 561,856 -0.26(-0.19%)
Dec 29, 2021 132.12 134.04 132.08 132.90 1,188,683 +0.65(+0.49%)
Dec 28, 2021 132.03 132.78 131.86 132.24 690,677 -0.03(-0.02%)
Dec 27, 2021 129.56 132.29 129.56 132.27 1,142,904 +2.56(+1.97%)
Dec 23, 2021 129.86 130.18 129.37 129.71 999,772 +0.68(+0.53%)
Dec 22, 2021 128.07 129.52 127.95 129.03 980,846 +1.21(+0.95%)
Dec 21, 2021 126.89 128.90 126.69 127.83 1,254,529 +1.72(+1.37%)
Dec 20, 2021 125.26 126.25 124.71 126.10 1,205,545 -0.34(-0.27%)
Dec 17, 2021 127.86 128.28 126.35 126.45 2,624,528 -1.59(-1.24%)
Dec 16, 2021 127.40 128.43 127.21 128.04 1,067,523 +1.12(+0.88%)
Dec 15, 2021 126.52 127.36 125.71 126.92 1,280,614 +0.41(+0.33%)
Dec 14, 2021 126.09 127.47 126.03 126.50 1,496,709 -0.14(-0.11%)
Dec 13, 2021 127.52 127.76 125.62 126.65 1,454,174 -1.66(-1.29%)
Dec 10, 2021 127.96 129.15 127.66 128.31 1,338,915 +0.72(+0.56%)
Dec 09, 2021 126.57 128.64 126.22 127.59 1,428,292 +1.32(+1.05%)
Dec 08, 2021 126.56 128.31 126.11 126.26 1,783,044 +0.42(+0.34%)
Dec 07, 2021 124.54 126.22 123.65 125.84 1,294,583 +2.33(+1.89%)
Dec 06, 2021 120.89 125.17 120.80 123.51 2,094,549 +3.87(+3.24%)
Dec 03, 2021 122.22 122.67 118.64 119.64 2,116,907 -1.63(-1.34%)
Dec 02, 2021 118.82 122.39 118.74 121.27 1,865,978 +3.17(+2.69%)
Dec 01, 2021 119.20 121.58 117.97 118.10 2,023,577 +0.36(+0.31%)
Nov 30, 2021 119.17 119.63 117.29 117.73 3,520,300 -2.31(-1.92%)
Nov 29, 2021 120.15 121.04 118.90 120.04 1,303,313 +1.01(+0.85%)
Nov 26, 2021 119.33 119.77 118.75 119.04 1,190,948 -2.57(-2.11%)
Nov 24, 2021 120.46 122.38 120.10 121.61 890,479 +0.76(+0.63%)
Nov 23, 2021 120.88 121.25 119.47 120.85 1,047,274 +0.12(+0.10%)
Nov 22, 2021 121.43 123.03 120.69 120.73 1,283,754 -0.47(-0.39%)
Nov 19, 2021 121.41 121.63 120.42 121.20 1,048,813 -0.05(-0.04%)
Nov 18, 2021 121.84 121.26 120.83 121.25 1,259,664 -0.52(-0.42%)
Nov 17, 2021 121.46 122.04 121.41 121.77 1,079,840 +0.46(+0.38%)
Nov 16, 2021 120.72 121.97 120.59 121.31 873,473 +0.46(+0.38%)
Nov 15, 2021 120.19 121.78 119.97 120.85 1,082,510 +1.31(+1.09%)
Nov 12, 2021 118.93 120.10 118.93 119.54 852,587 +0.76(+0.64%)
Nov 11, 2021 120.12 120.12 117.44 118.78 1,223,487 -1.32(-1.10%)
Nov 10, 2021 120.13 120.09 1,043,384 -0.37(-0.31%)
Nov 09, 2021 120.34 121.56 119.93 120.47 740,218 -0.03(-0.02%)
Nov 08, 2021 120.70 120.70 120.26 120.50 879,445 -0.44(-0.36%)
Nov 05, 2021 120.85 122.05 120.26 120.93 1,244,293 +1.22(+1.02%)
Nov 04, 2021 118.71 120.22 118.47 119.71 1,201,268 +1.29(+1.09%)
Nov 03, 2021 118.30 119.46 117.48 118.42 1,557,340 -0.35(-0.30%)
Nov 02, 2021 120.89 121.24 118.48 118.78 1,358,304 -2.01(-1.67%)
Nov 01, 2021 119.85 121.31 120.62 120.79 1,298,774 +1.52(+1.27%)
Oct 29, 2021 118.80 120.28 118.10 119.27 2,413,270 -0.90(-0.75%)
Oct 28, 2021 118.75 120.65 117.67 120.17 2,345,295 +0.09(+0.07%)
Oct 27, 2021 120.58 122.16 120.08 120.08 1,495,460 -0.37(-0.31%)
Oct 26, 2021 120.38 120.46 1,611,361 +0.23(+0.19%)
Oct 25, 2021 120.99 121.43 119.89 120.23 1,407,353 -0.60(-0.50%)
Oct 22, 2021 120.64 121.41 120.50 120.83 1,041,653 -0.20(-0.17%)
Oct 21, 2021 120.30 121.09 119.68 121.03 1,249,131 +0.86(+0.71%)
Oct 20, 2021 119.68 121.43 119.31 120.17 1,342,674 +0.16(+0.14%)
Oct 19, 2021 120.97 121.49 119.75 120.01 1,158,702 -0.71(-0.59%)
Oct 18, 2021 119.58 120.92 119.12 120.72 1,185,146 +1.18(+0.99%)
Oct 15, 2021 120.47 121.11 119.49 119.53 1,915,848 +0.15(+0.13%)
Oct 14, 2021 118.62 119.92 118.15 119.38 1,627,295 +1.46(+1.24%)
Oct 13, 2021 116.72 117.97 116.31 117.92 1,414,739 +1.11(+0.95%)
Oct 12, 2021 117.28 117.67 116.00 116.81 1,200,810 +0.34(+0.29%)
Oct 11, 2021 117.76 118.28 116.38 116.47 1,058,631 -1.33(-1.13%)
Oct 08, 2021 119.50 119.97 117.75 117.79 961,630 -1.75(-1.46%)
Oct 07, 2021 119.04 120.48 118.84 119.54 1,608,363 +1.49(+1.26%)
Oct 06, 2021 116.58 118.12 115.71 118.05 1,805,912 +0.06(+0.05%)
Oct 05, 2021 117.76 118.98 116.86 117.99 1,739,730 +0.53(+0.45%)
Oct 04, 2021 117.74 118.91 117.26 117.46 2,258,051 -0.57(-0.48%)
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.