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

Yum Brands (NY: YUM )

129.71 -1.38 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 84.67 84.94 83.37 84.19 2,070,916 -0.55(-0.64%)
Jul 30, 2020 86.13 87.10 83.75 84.74 4,177,742 -2.95(-3.36%)
Jul 29, 2020 85.76 88.25 85.69 87.69 3,004,368 +1.92(+2.24%)
Jul 28, 2020 86.60 86.90 85.36 85.76 2,348,027 -0.57(-0.66%)
Jul 27, 2020 86.01 87.07 85.60 86.34 2,393,634 +0.21(+0.25%)
Jul 24, 2020 86.01 86.42 85.26 86.12 1,105,808 +0.25(+0.29%)
Jul 23, 2020 86.31 87.09 85.40 85.87 1,679,813 -0.69(-0.80%)
Jul 22, 2020 83.89 87.11 83.83 86.57 2,532,608 +2.39(+2.83%)
Jul 21, 2020 84.80 85.17 84.04 84.18 1,550,241 +0.12(+0.14%)
Jul 20, 2020 83.54 84.35 82.91 84.06 1,448,295 +0.31(+0.38%)
Jul 17, 2020 83.27 84.14 82.69 83.75 1,400,077 +0.81(+0.98%)
Jul 16, 2020 83.13 83.59 82.67 82.93 1,945,186 -0.61(-0.73%)
Jul 15, 2020 82.88 83.86 82.01 83.54 2,458,020 +2.01(+2.46%)
Jul 14, 2020 80.55 81.78 80.26 81.54 1,580,696 +0.69(+0.86%)
Jul 13, 2020 81.07 82.84 80.49 80.84 2,477,751 +0.18(+0.22%)
Jul 10, 2020 79.71 80.85 79.24 80.67 1,110,350 +0.80(+1.00%)
Jul 09, 2020 80.09 80.67 79.23 79.87 1,959,755 -0.16(-0.20%)
Jul 08, 2020 80.38 80.87 79.58 80.03 1,583,317 -0.29(-0.36%)
Jul 07, 2020 81.36 81.55 80.15 80.32 1,417,534 -1.53(-1.86%)
Jul 06, 2020 81.05 82.06 79.87 81.84 1,391,775 +1.80(+2.25%)
Jul 02, 2020 81.13 81.94 79.85 80.04 1,885,335 +0.10(+0.13%)
Jul 01, 2020 80.60 81.07 79.12 79.94 2,122,702 -0.43(-0.53%)
Jun 30, 2020 79.44 80.82 79.10 80.36 2,213,388 -0.06(-0.08%)
Jun 29, 2020 78.61 80.61 77.97 80.43 1,397,419 +2.03(+2.58%)
Jun 26, 2020 79.34 79.96 77.83 78.40 5,022,695 -1.12(-1.41%)
Jun 25, 2020 79.82 80.15 78.46 79.52 1,742,524 -0.52(-0.65%)
Jun 24, 2020 80.85 80.94 78.55 80.04 3,078,205 -1.26(-1.55%)
Jun 23, 2020 82.26 82.56 81.11 81.30 2,264,814 +0.09(+0.11%)
Jun 22, 2020 81.37 81.82 80.65 81.20 2,400,600 -0.41(-0.50%)
Jun 19, 2020 84.59 85.00 81.28 81.61 4,472,765 -1.73(-2.07%)
Jun 18, 2020 83.89 84.15 82.88 83.34 1,544,647 -1.04(-1.24%)
Jun 17, 2020 85.41 85.51 84.01 84.38 1,497,447 -0.55(-0.65%)
Jun 16, 2020 87.22 87.22 84.05 84.94 1,992,586 +0.39(+0.46%)
Jun 15, 2020 82.73 84.98 81.85 84.55 1,763,876 +0.15(+0.18%)
Jun 12, 2020 85.85 85.98 82.91 84.40 1,953,576 +0.56(+0.67%)
Jun 11, 2020 85.08 85.92 83.08 83.84 2,747,479 -3.16(-3.63%)
Jun 10, 2020 88.24 88.51 86.37 87.00 2,615,664 -1.36(-1.54%)
Jun 09, 2020 87.84 89.09 86.84 88.36 2,231,479 -0.40(-0.45%)
Jun 08, 2020 89.23 89.56 88.31 88.76 2,971,917 -0.49(-0.55%)
Jun 05, 2020 90.39 90.88 88.32 89.25 4,026,332 +1.41(+1.61%)
Jun 04, 2020 87.30 88.43 86.72 87.83 2,743,745 +0.40(+0.45%)
Jun 03, 2020 86.22 88.64 85.92 87.44 2,884,419 +2.17(+2.55%)
Jun 02, 2020 84.32 85.53 83.96 85.26 2,686,431 +1.56(+1.87%)
Jun 01, 2020 83.12 84.47 82.68 83.70 2,178,184 +0.73(+0.88%)
May 29, 2020 83.48 84.07 81.84 82.97 15,800,568 -1.04(-1.23%)
May 28, 2020 83.78 84.43 81.58 84.01 4,397,153 +1.00(+1.20%)
May 27, 2020 82.26 83.37 81.64 83.01 4,990,911 +2.01(+2.49%)
May 26, 2020 82.60 83.65 80.84 80.99 4,001,520 +0.74(+0.92%)
May 22, 2020 81.33 81.38 79.19 80.26 2,443,775 -0.70(-0.86%)
May 21, 2020 80.99 81.19 79.74 80.96 2,430,757 -0.07(-0.09%)
May 20, 2020 81.36 81.36 80.16 81.03 2,885,015 +1.13(+1.42%)
May 19, 2020 79.30 81.11 78.61 79.90 2,246,640 +0.09(+0.12%)
May 18, 2020 80.73 81.35 79.09 79.81 2,772,306 +1.71(+2.19%)
May 15, 2020 75.96 78.47 75.52 78.09 4,346,809 +1.48(+1.93%)
May 14, 2020 72.85 76.80 71.36 76.61 2,916,840 +2.62(+3.54%)
May 13, 2020 76.71 77.06 72.92 73.99 3,053,856 -3.27(-4.24%)
May 12, 2020 80.11 80.61 77.26 77.27 2,094,072 -2.18(-2.74%)
May 11, 2020 78.76 80.25 78.48 79.45 1,940,551 +0.17(+0.22%)
May 08, 2020 79.14 79.64 78.18 79.27 2,119,156 +1.45(+1.87%)
May 07, 2020 77.73 78.63 77.30 77.82 2,037,358 +1.32(+1.72%)
May 06, 2020 77.08 77.60 76.24 76.50 1,565,793 -0.10(-0.13%)
May 05, 2020 77.66 78.08 76.05 76.60 2,097,948 +0.17(+0.23%)
May 04, 2020 75.85 76.95 74.65 76.43 2,057,870 -0.66(-0.86%)
May 01, 2020 77.63 78.09 76.12 77.09 2,316,145 -2.41(-3.03%)
Apr 30, 2020 79.28 81.66 78.79 79.50 2,521,796 -0.95(-1.18%)
Apr 29, 2020 83.27 83.27 79.34 80.45 3,545,202 -0.75(-0.92%)
Apr 28, 2020 82.90 83.22 80.22 81.19 2,896,776 +0.07(+0.09%)
Apr 27, 2020 80.12 81.60 80.01 81.12 2,000,426 +2.12(+2.68%)
Apr 24, 2020 78.90 79.47 77.48 79.01 2,317,885 +0.26(+0.33%)
Apr 23, 2020 79.73 80.33 77.77 78.75 2,292,675 -1.09(-1.36%)
Apr 22, 2020 76.35 80.45 76.07 79.83 3,178,007 +5.14(+6.88%)
Apr 21, 2020 73.67 75.22 73.50 74.69 3,010,092 -0.80(-1.06%)
Apr 20, 2020 76.17 77.39 75.06 75.49 1,986,767 -1.93(-2.49%)
Apr 17, 2020 76.48 78.16 75.51 77.42 3,616,470 -0.76(-0.98%)
Apr 16, 2020 71.36 73.76 70.55 78.19 2,583,068 +6.77(+9.48%)
Apr 15, 2020 71.00 72.19 70.35 71.42 2,070,490 -2.07(-2.82%)
Apr 14, 2020 72.02 73.96 71.19 73.49 2,720,973 +2.60(+3.67%)
Apr 13, 2020 73.39 73.71 69.14 70.88 2,186,157 -3.04(-4.12%)
Apr 09, 2020 71.37 75.52 70.83 73.93 4,565,758 +4.60(+6.63%)
Apr 08, 2020 66.43 69.60 65.18 69.33 4,002,182 +3.70(+5.63%)
Apr 07, 2020 68.06 69.45 64.39 65.63 4,249,219 +0.78(+1.21%)
Apr 06, 2020 61.22 65.47 61.14 64.85 4,004,721 +6.62(+11.37%)
Apr 03, 2020 60.44 60.79 57.18 58.23 2,860,801 -2.53(-4.16%)
Apr 02, 2020 61.91 63.41 59.37 60.76 3,695,915 -1.47(-2.37%)
Apr 01, 2020 59.79 62.72 59.10 62.23 3,604,372 -0.81(-1.28%)
Mar 31, 2020 64.51 66.16 62.61 63.04 4,127,619 -1.97(-3.03%)
Mar 30, 2020 62.66 66.23 62.55 65.01 4,647,111 +1.97(+3.12%)
Mar 27, 2020 66.45 66.81 62.60 63.04 4,348,548 -6.64(-9.53%)
Mar 26, 2020 68.20 70.08 66.04 69.68 5,301,298 +2.65(+3.95%)
Mar 25, 2020 64.77 70.30 60.41 67.03 5,631,985 +2.95(+4.61%)
Mar 24, 2020 56.98 64.55 56.64 64.08 5,736,854 +12.09(+23.25%)
Mar 23, 2020 52.65 53.54 50.55 51.99 4,915,641 -1.43(-2.69%)
Mar 20, 2020 58.91 59.73 53.08 53.42 4,791,883 -4.16(-7.22%)
Mar 19, 2020 54.71 61.34 52.58 57.58 4,962,598 +1.76(+3.15%)
Mar 18, 2020 57.00 57.70 53.29 55.83 6,189,281 -4.42(-7.33%)
Mar 17, 2020 65.59 66.14 56.06 60.24 6,707,449 -2.31(-3.69%)
Mar 16, 2020 65.26 66.22 61.70 62.55 5,409,210 -9.62(-13.33%)
Mar 13, 2020 75.23 75.66 69.78 72.17 4,081,656 +0.01(+0.01%)
Mar 12, 2020 69.52 75.74 68.63 72.16 5,731,350 -2.32(-3.11%)
Mar 11, 2020 77.18 77.36 73.01 74.48 3,025,595 -5.34(-6.70%)
Mar 10, 2020 79.18 80.05 76.71 79.82 3,765,937 +2.83(+3.68%)
Mar 09, 2020 77.55 80.29 76.35 76.99 4,105,676 -5.24(-6.38%)
Mar 06, 2020 81.11 82.69 80.05 82.23 2,787,637 -1.40(-1.67%)
Mar 05, 2020 85.08 85.39 82.72 83.63 2,360,862 -3.41(-3.92%)
Mar 04, 2020 85.10 87.28 83.67 87.05 2,631,099 +3.05(+3.64%)
Mar 03, 2020 85.11 87.09 82.79 83.99 2,642,731 -1.12(-1.32%)
Mar 02, 2020 82.10 85.13 82.06 85.11 2,618,772 +3.02(+3.68%)
Feb 28, 2020 83.37 84.38 80.54 82.10 4,610,222 -3.15(-3.69%)
Feb 27, 2020 88.11 88.94 85.22 85.24 4,185,822 -4.44(-4.95%)
Feb 26, 2020 90.42 91.44 89.66 89.69 3,677,202 -0.41(-0.46%)
Feb 25, 2020 92.66 93.23 89.71 90.10 2,597,145 -2.12(-2.29%)
Feb 24, 2020 93.81 94.41 92.10 92.21 1,673,241 -3.00(-3.15%)
Feb 21, 2020 95.25 95.56 94.71 95.21 1,103,661 -0.33(-0.35%)
Feb 20, 2020 96.46 96.75 93.97 95.54 1,322,237 -1.21(-1.25%)
Feb 19, 2020 96.08 97.12 95.87 96.76 2,038,780 +1.07(+1.12%)
Feb 18, 2020 96.74 96.76 95.28 95.69 2,103,178 -1.15(-1.19%)
Feb 14, 2020 96.59 97.25 96.24 96.84 1,358,486 +0.23(+0.24%)
Feb 13, 2020 96.25 97.19 96.00 96.61 1,233,955 +0.15(+0.15%)
Feb 12, 2020 95.75 96.70 95.05 96.46 1,948,346 +1.18(+1.24%)
Feb 11, 2020 94.44 95.52 94.17 95.28 2,440,000 +1.08(+1.15%)
Feb 10, 2020 93.69 94.52 93.45 94.20 1,821,216 +0.76(+0.81%)
Feb 07, 2020 93.19 93.97 92.26 93.44 2,617,328 -1.56(-1.64%)
Feb 06, 2020 93.41 95.32 92.59 95.00 3,572,611 -2.78(-2.85%)
Feb 05, 2020 98.37 98.55 96.82 97.78 1,981,488 +0.06(+0.07%)
Feb 04, 2020 97.77 97.84 96.94 97.72 1,742,353 +0.27(+0.28%)
Feb 03, 2020 96.89 97.85 96.38 97.44 1,824,798 +0.59(+0.61%)
Jan 31, 2020 97.60 97.82 96.47 96.86 2,312,112 -0.76(-0.78%)
Jan 30, 2020 96.58 97.66 95.94 97.62 1,616,209 -0.03(-0.03%)
Jan 29, 2020 96.06 97.81 95.90 97.65 1,530,807 +1.66(+1.73%)
Jan 28, 2020 95.91 96.24 95.53 95.99 1,826,439 +0.39(+0.41%)
Jan 27, 2020 94.89 95.94 93.98 95.59 2,002,173 -0.54(-0.56%)
Jan 24, 2020 97.15 97.25 95.34 96.13 2,477,551 -0.92(-0.94%)
Jan 23, 2020 96.89 97.14 96.26 97.05 2,324,400 -0.47(-0.48%)
Jan 22, 2020 97.08 97.98 97.00 97.52 2,206,720 +0.81(+0.84%)
Jan 21, 2020 95.86 96.73 95.70 96.70 3,815,846 +0.18(+0.19%)
Jan 17, 2020 94.54 96.71 94.48 96.52 4,433,887 +2.97(+3.17%)
Jan 16, 2020 92.99 93.69 92.79 93.55 1,301,465 +0.84(+0.91%)
Jan 15, 2020 92.36 93.21 92.26 92.71 1,754,988 +0.48(+0.52%)
Jan 14, 2020 91.75 92.46 91.49 92.23 2,210,643 +0.35(+0.38%)
Jan 13, 2020 93.17 93.46 91.83 91.89 1,714,107 -1.24(-1.33%)
Jan 10, 2020 94.07 94.22 92.98 93.12 1,596,845 -1.16(-1.23%)
Jan 09, 2020 93.93 95.26 93.77 94.28 1,954,815 +0.74(+0.79%)
Jan 08, 2020 92.00 94.30 91.89 93.54 1,661,506 +0.16(+0.18%)
Jan 07, 2020 93.18 93.63 92.98 93.38 1,537,763 +0.16(+0.18%)
Jan 06, 2020 92.88 93.22 92.55 93.21 1,587,924 -0.05(-0.06%)
Jan 03, 2020 92.87 93.41 91.90 93.27 1,250,897 -0.29(-0.31%)
Jan 02, 2020 92.40 93.58 92.32 93.56 1,495,958 +1.32(+1.43%)
Dec 31, 2019 92.19 92.64 91.78 92.24 1,387,944 +0.08(+0.09%)
Dec 30, 2019 93.08 93.08 91.99 92.16 1,294,909 -1.15(-1.24%)
Dec 27, 2019 93.26 93.59 93.04 93.31 1,234,407 +0.10(+0.11%)
Dec 26, 2019 92.13 93.24 91.89 93.21 1,285,166 +1.34(+1.46%)
Dec 24, 2019 91.34 92.00 91.14 91.88 716,685 +0.48(+0.52%)
Dec 23, 2019 92.37 92.39 91.37 91.40 1,316,477 -0.71(-0.78%)
Dec 20, 2019 91.94 92.53 91.47 92.11 2,642,772 +0.71(+0.77%)
Dec 19, 2019 90.28 91.67 90.16 91.41 1,974,426 +0.99(+1.09%)
Dec 18, 2019 91.10 91.32 89.77 90.42 2,901,912 -0.81(-0.88%)
Dec 17, 2019 90.95 92.14 90.36 91.23 2,510,215 -1.16(-1.26%)
Dec 16, 2019 91.97 92.73 91.63 92.39 1,622,737 +0.71(+0.78%)
Dec 13, 2019 91.14 91.73 90.57 91.67 1,309,538 +0.26(+0.28%)
Dec 12, 2019 91.07 91.84 90.69 91.42 1,658,641 +0.36(+0.39%)
Dec 11, 2019 91.26 91.49 90.64 91.06 1,829,911 +0.18(+0.20%)
Dec 10, 2019 90.90 91.04 90.36 90.88 1,938,475 +0.24(+0.26%)
Dec 09, 2019 90.37 90.91 90.23 90.64 1,961,983 +0.19(+0.21%)
Dec 06, 2019 90.85 91.20 90.29 90.45 2,130,729 +0.23(+0.25%)
Dec 05, 2019 90.88 91.08 90.00 90.22 2,385,644 -0.62(-0.69%)
Dec 04, 2019 90.89 91.26 90.47 90.84 1,753,946 -0.23(-0.25%)
Dec 03, 2019 91.98 92.37 90.82 91.07 2,119,588 -1.02(-1.10%)
Dec 02, 2019 92.22 92.44 91.53 92.09 1,542,855 -0.10(-0.11%)
Nov 29, 2019 92.37 92.66 91.70 92.19 1,070,824 +0.03(+0.03%)
Nov 27, 2019 91.37 92.55 91.18 92.16 2,529,312 +0.82(+0.89%)
Nov 26, 2019 89.80 91.36 89.72 91.35 5,157,981 +1.59(+1.78%)
Nov 25, 2019 89.28 89.94 89.26 89.75 2,245,194 +0.36(+0.40%)
Nov 22, 2019 90.04 90.42 89.15 89.39 1,685,953 -0.26(-0.29%)
Nov 21, 2019 90.20 90.80 89.61 89.65 2,654,265 -0.20(-0.22%)
Nov 20, 2019 89.74 90.67 89.46 89.85 2,439,581 +0.42(+0.47%)
Nov 19, 2019 89.66 89.84 88.94 89.43 2,531,128 -0.18(-0.20%)
Nov 18, 2019 89.94 90.30 89.28 89.61 2,726,303 +0.00(+0.00%)
Nov 15, 2019 89.93 90.14 89.22 89.61 2,824,785 +0.16(+0.17%)
Nov 14, 2019 89.59 90.06 88.96 89.46 2,457,162 -0.25(-0.27%)
Nov 13, 2019 90.01 90.66 89.50 89.70 2,089,383 +0.04(+0.04%)
Nov 12, 2019 90.48 91.10 88.98 89.67 2,487,304 -0.45(-0.50%)
Nov 11, 2019 90.14 90.80 89.98 90.12 2,575,414 -0.06(-0.07%)
Nov 08, 2019 90.74 91.36 89.86 90.18 2,594,586 -0.69(-0.76%)
Nov 07, 2019 91.27 91.53 89.92 90.87 2,887,273 -0.39(-0.43%)
Nov 06, 2019 89.50 91.82 88.81 91.26 4,647,313 +1.97(+2.21%)
Nov 05, 2019 89.91 90.00 88.38 89.29 2,713,220 -0.47(-0.53%)
Nov 04, 2019 90.73 91.57 89.53 89.77 3,290,796 -1.09(-1.20%)
Nov 01, 2019 92.94 93.22 90.44 90.86 3,255,571 -1.88(-2.03%)
Oct 31, 2019 93.94 94.23 91.34 92.74 4,314,556 -1.49(-1.58%)
Oct 30, 2019 93.45 94.46 89.12 94.23 9,892,207 -5.82(-5.81%)
Oct 29, 2019 100.11 100.79 99.84 100.05 2,220,591 +0.19(+0.19%)
Oct 28, 2019 100.02 100.95 99.85 99.85 2,333,357 +0.37(+0.38%)
Oct 25, 2019 99.23 100.03 99.02 99.48 1,081,023 +0.14(+0.14%)
Oct 24, 2019 99.95 100.10 99.14 99.34 1,684,370 -0.29(-0.29%)
Oct 23, 2019 100.41 100.96 98.56 99.63 2,051,796 -0.76(-0.75%)
Oct 22, 2019 102.40 102.40 100.36 100.39 2,022,573 -2.02(-1.97%)
Oct 21, 2019 102.92 103.23 101.50 102.41 1,390,147 +0.01(+0.01%)
Oct 18, 2019 100.29 102.67 99.92 102.40 2,141,208 +1.76(+1.75%)
Oct 17, 2019 101.84 102.42 100.53 100.64 1,481,919 -1.01(-1.00%)
Oct 16, 2019 101.15 101.86 100.76 101.65 1,417,899 +0.16(+0.16%)
Oct 15, 2019 103.37 103.51 100.80 101.49 1,969,134 -1.39(-1.35%)
Oct 14, 2019 103.96 104.63 102.77 102.87 1,154,941 -1.49(-1.42%)
Oct 11, 2019 104.68 105.01 103.97 104.36 1,947,091 +0.11(+0.10%)
Oct 10, 2019 103.04 104.51 102.97 104.25 956,807 +0.91(+0.88%)
Oct 09, 2019 103.13 103.83 102.89 103.34 1,067,357 +0.67(+0.66%)
Oct 08, 2019 103.42 103.42 101.96 102.66 1,590,201 -1.00(-0.97%)
Oct 07, 2019 104.36 104.49 103.63 103.67 1,114,897 -0.88(-0.85%)
Oct 04, 2019 103.78 104.81 103.68 104.55 1,512,467 +0.89(+0.86%)
Oct 03, 2019 102.73 104.05 102.33 103.66 1,492,404 +0.92(+0.90%)
Oct 02, 2019 102.45 102.76 101.61 102.73 1,617,992 -0.20(-0.20%)
Oct 01, 2019 103.40 103.42 102.42 102.94 1,164,026 -0.49(-0.48%)
Sep 30, 2019 103.03 103.77 102.78 103.43 1,387,477 +0.40(+0.39%)
Sep 27, 2019 103.32 103.45 102.31 103.03 1,014,123 +0.16(+0.16%)
Sep 26, 2019 102.11 103.78 102.11 102.86 1,637,513 +1.19(+1.17%)
Sep 25, 2019 102.27 102.37 101.23 101.68 2,647,382 -0.67(-0.65%)
Sep 24, 2019 104.28 104.41 102.06 102.34 3,839,693 -1.23(-1.19%)
Sep 23, 2019 102.12 104.41 101.68 103.57 1,808,688 +1.18(+1.15%)
Sep 20, 2019 104.26 104.74 102.37 102.40 3,621,323 -1.64(-1.58%)
Sep 19, 2019 104.09 104.62 103.80 104.04 1,064,812 -0.44(-0.42%)
Sep 18, 2019 103.37 104.50 103.16 104.48 2,203,481 +1.62(+1.58%)
Sep 17, 2019 101.23 102.94 101.10 102.85 2,320,721 +2.06(+2.04%)
Sep 16, 2019 100.74 101.88 100.46 100.79 1,908,170 -0.75(-0.74%)
Sep 13, 2019 103.19 103.84 100.93 101.54 2,716,540 -1.74(-1.69%)
Sep 12, 2019 104.81 105.73 103.15 103.28 2,158,819 -0.48(-0.47%)
Sep 11, 2019 104.80 105.69 103.18 103.77 2,171,373 -1.34(-1.28%)
Sep 10, 2019 106.78 106.84 103.84 105.11 2,071,814 -2.32(-2.16%)
Sep 09, 2019 109.05 109.05 106.88 107.42 1,927,821 -1.28(-1.17%)
Sep 06, 2019 107.59 108.90 107.37 108.70 1,831,389 +0.96(+0.89%)
Sep 05, 2019 108.12 108.60 107.50 107.74 1,508,107 +0.25(+0.23%)
Sep 04, 2019 107.26 107.50 105.85 107.50 1,399,265 +1.08(+1.01%)
Sep 03, 2019 106.50 107.13 106.03 106.42 1,494,622 -0.06(-0.06%)
Aug 30, 2019 107.50 107.50 106.08 106.48 1,266,037 -0.48(-0.45%)
Aug 29, 2019 107.20 107.34 106.11 106.97 1,186,048 +0.32(+0.30%)
Aug 28, 2019 106.76 107.04 106.17 106.65 964,540 -0.01(-0.01%)
Aug 27, 2019 107.19 107.75 106.38 106.66 1,513,904 -0.24(-0.22%)
Aug 26, 2019 105.94 106.95 105.74 106.89 1,239,635 +1.75(+1.67%)
Aug 23, 2019 106.67 107.02 104.78 105.14 1,974,509 -1.82(-1.71%)
Aug 22, 2019 107.19 107.59 106.32 106.97 913,247 +0.07(+0.07%)
Aug 21, 2019 106.71 107.19 105.95 106.89 1,168,180 +0.60(+0.57%)
Aug 20, 2019 106.28 107.33 105.85 106.29 1,127,822 +0.10(+0.09%)
Aug 19, 2019 106.26 106.50 105.17 106.19 1,164,498 +0.77(+0.73%)
Aug 16, 2019 106.18 106.38 104.96 105.42 1,536,265 -0.33(-0.31%)
Aug 15, 2019 105.09 105.94 104.80 105.75 1,507,284 +0.77(+0.74%)
Aug 14, 2019 106.02 106.23 104.94 104.98 1,555,477 -1.44(-1.35%)
Aug 13, 2019 105.83 106.42 104.79 106.42 1,753,351 +0.45(+0.43%)
Aug 12, 2019 107.74 107.85 105.03 105.96 1,101,769 -2.17(-2.01%)
Aug 09, 2019 106.75 108.22 106.47 108.13 1,822,831 +1.54(+1.45%)
Aug 08, 2019 106.00 107.83 106.00 106.59 2,612,037 +0.96(+0.91%)
Aug 07, 2019 105.10 105.71 104.19 105.63 2,204,636 +0.19(+0.18%)
Aug 06, 2019 104.82 105.87 103.25 105.44 1,809,164 +0.89(+0.85%)
Aug 05, 2019 106.30 106.30 103.34 104.55 2,088,620 -2.07(-1.94%)
Aug 02, 2019 106.03 106.90 105.24 106.62 1,941,925 +0.37(+0.35%)
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.