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%)
Dec 01, 2023	124.35	126.25	123.29	126.08	1,576,068	+1.76(+1.42%)
Nov 30, 2023	124.64	124.64	123.23	124.31	2,634,802	+0.03(+0.02%)
Nov 29, 2023	125.53	125.53	123.91	124.28	1,252,409	-0.86(-0.69%)
Nov 28, 2023	126.42	126.42	124.51	125.15	1,406,663	-1.29(-1.02%)
Nov 27, 2023	126.29	127.15	125.97	126.43	1,155,186	-0.21(-0.17%)
Nov 24, 2023	127.01	127.21	125.98	126.65	563,735	-0.42(-0.33%)
Nov 22, 2023	127.05	127.48	126.67	127.07	994,986	+0.69(+0.55%)
Nov 21, 2023	126.64	127.00	125.90	126.38	998,163	+0.12(+0.09%)
Nov 20, 2023	126.08	126.72	125.45	126.26	928,509	+0.45(+0.36%)
Nov 17, 2023	126.56	126.63	125.40	125.81	1,105,665	-0.17(-0.13%)
Nov 16, 2023	124.78	126.58	124.56	125.98	1,577,446	+1.19(+0.96%)
Nov 15, 2023	126.11	126.40	124.64	124.78	1,328,705	-0.90(-0.71%)
Nov 14, 2023	124.21	126.15	124.21	125.68	1,373,667	+2.19(+1.77%)
Nov 13, 2023	123.68	123.94	123.05	123.49	1,248,577	-0.63(-0.51%)
Nov 10, 2023	122.75	124.25	121.80	124.12	1,336,589	+1.22(+0.99%)
Nov 09, 2023	124.19	124.26	122.45	122.90	1,113,091	-0.89(-0.72%)
Nov 08, 2023	123.98	124.23	123.48	123.79	1,030,219	+0.13(+0.10%)
Nov 07, 2023	124.48	124.55	123.19	123.66	1,428,742	-0.90(-0.72%)
Nov 06, 2023	124.55	124.87	123.70	124.56	1,560,575	+0.05(+0.04%)
Nov 03, 2023	122.46	125.01	122.09	124.51	1,780,451	+2.04(+1.67%)
Nov 02, 2023	121.06	123.91	121.01	122.47	1,948,779	+2.93(+2.45%)
Nov 01, 2023	120.11	120.70	117.79	119.54	2,829,147	+0.43(+0.36%)
Oct 31, 2023	118.86	119.60	117.68	119.11	2,034,946	+0.98(+0.83%)
Oct 30, 2023	118.55	118.89	117.53	118.13	1,574,879	+0.42(+0.36%)
Oct 27, 2023	117.31	118.51	116.56	117.71	2,365,291	+0.68(+0.58%)
Oct 26, 2023	118.96	119.22	117.01	117.03	1,394,794	-1.54(-1.30%)
Oct 25, 2023	118.04	119.50	117.78	118.56	1,000,335	+0.39(+0.33%)
Oct 24, 2023	117.36	118.52	117.16	118.17	1,402,636	+1.13(+0.97%)
Oct 23, 2023	117.38	117.88	116.75	117.04	1,517,690	-1.17(-0.99%)
Oct 20, 2023	118.27	119.38	117.91	118.21	1,591,537	-0.60(-0.51%)
Oct 19, 2023	118.73	120.20	117.09	118.81	1,929,415	-0.42(-0.36%)
Oct 18, 2023	117.74	119.80	117.61	119.23	2,069,287	+1.53(+1.30%)
Oct 17, 2023	117.31	118.24	117.14	117.71	1,286,128	+0.97(+0.84%)
Oct 16, 2023	115.84	117.40	115.41	116.73	1,651,714	+1.55(+1.34%)
Oct 13, 2023	114.31	115.31	113.85	115.18	1,372,832	+0.62(+0.54%)
Oct 12, 2023	116.93	117.02	114.02	114.56	1,816,958	-2.10(-1.80%)
Oct 11, 2023	117.46	117.89	115.91	116.66	1,750,888	-1.96(-1.65%)
Oct 10, 2023	117.77	118.86	117.69	118.62	1,667,535	+1.44(+1.23%)
Oct 09, 2023	116.99	117.35	115.65	117.19	1,867,065	-0.54(-0.46%)
Oct 06, 2023	119.62	119.64	116.47	117.73	2,142,996	-2.34(-1.95%)
Oct 05, 2023	121.76	122.12	119.89	120.07	1,258,510	-1.67(-1.37%)
Oct 04, 2023	121.45	122.21	120.60	121.74	1,401,570	+0.53(+0.44%)
Oct 03, 2023	122.58	122.93	120.70	121.21	2,131,300	-2.04(-1.66%)
Oct 02, 2023	122.72	123.56	121.97	123.25	1,994,431	+0.12(+0.10%)
Sep 29, 2023	123.02	123.53	122.46	123.13	2,656,700	+0.85(+0.69%)
Sep 28, 2023	119.94	122.42	119.78	122.28	1,748,011	+2.07(+1.72%)
Sep 27, 2023	122.21	122.60	119.38	120.21	1,950,659	-2.00(-1.64%)
Sep 26, 2023	122.44	122.93	121.66	122.21	1,522,654	-0.95(-0.77%)
Sep 25, 2023	122.71	123.26	122.51	123.16	1,063,980	-0.03(-0.02%)
Sep 22, 2023	122.84	124.00	122.30	123.19	1,556,650	+0.31(+0.25%)
Sep 21, 2023	125.00	125.00	122.70	122.88	1,514,624	-2.33(-1.86%)
Sep 20, 2023	125.23	126.57	124.78	125.21	1,458,357	+0.28(+0.22%)
Sep 19, 2023	125.12	125.58	124.00	124.93	1,318,451	-0.79(-0.63%)
Sep 18, 2023	126.39	127.60	125.39	125.72	1,272,248	-0.41(-0.33%)
Sep 15, 2023	130.05	130.05	125.98	126.13	2,619,181	-3.65(-2.81%)
Sep 14, 2023	127.95	130.43	127.50	129.78	1,682,224	+2.58(+2.03%)
Sep 13, 2023	126.49	127.31	126.05	127.20	1,457,647	+1.00(+0.79%)
Sep 12, 2023	124.56	126.43	124.10	126.20	1,154,194	+1.30(+1.04%)
Sep 11, 2023	124.82	125.40	124.45	124.90	996,186	+0.21(+0.17%)
Sep 08, 2023	125.58	126.03	124.57	124.69	739,672	-0.65(-0.52%)
Sep 07, 2023	125.06	125.68	124.11	125.34	1,417,352	+0.31(+0.24%)
Sep 06, 2023	126.44	126.94	124.81	125.04	1,735,384	-1.77(-1.40%)
Sep 05, 2023	127.67	127.67	126.79	126.81	1,457,107	-0.95(-0.74%)

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.

Yum Brands (NY: YUM )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Yum Brands (NY: YUM )

Historical Prices

Sections

Services

The Daily Press