Yum Brands (NY: YUM )

106.62 USD -1.16 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 107.52 107.52 106.00 106.62 1,163,500 -1.16(-1.08%)
Jan 14, 2021 107.78 109.66 107.31 107.78 1,497,721 +0.63(+0.59%)
Jan 13, 2021 107.12 107.73 106.28 107.15 1,538,752 -0.52(-0.48%)
Jan 12, 2021 107.49 108.45 106.47 107.67 1,182,579 +0.00(+0.00%)
Jan 11, 2021 106.80 108.04 106.58 107.67 1,329,134 +0.52(+0.49%)
Jan 08, 2021 105.81 107.45 105.62 107.15 1,252,200 +1.55(+1.47%)
Jan 07, 2021 106.50 106.99 105.28 105.60 2,222,880 -0.81(-0.76%)
Jan 06, 2021 105.63 106.70 105.39 106.41 1,352,706 +0.58(+0.55%)
Jan 05, 2021 105.64 106.35 105.20 105.83 1,475,323 +0.01(+0.01%)
Jan 04, 2021 109.02 109.02 104.86 105.82 2,058,186 -2.74(-2.52%)
Dec 31, 2020 108.56 108.56 108.56 1,267,853 -0.95(-0.87%)
Dec 30, 2020 109.35 110.66 109.33 109.51 1,267,853 +0.06(+0.05%)
Dec 29, 2020 109.63 110.56 109.40 109.45 1,818,266 -0.33(-0.30%)
Dec 28, 2020 108.49 109.85 107.38 109.78 1,822,863 +2.24(+2.08%)
Dec 24, 2020 107.22 107.69 106.94 107.54 340,300 +0.75(+0.70%)
Dec 23, 2020 107.16 107.93 106.79 106.79 884,738 -0.61(-0.57%)
Dec 22, 2020 108.06 108.32 107.02 107.40 1,199,253 -1.23(-1.13%)
Dec 21, 2020 108.12 109.45 106.67 108.63 1,288,872 -1.15(-1.05%)
Dec 18, 2020 108.82 110.17 108.79 109.78 4,513,800 +0.99(+0.91%)
Dec 17, 2020 108.73 108.88 107.85 108.79 2,842,654 +1.37(+1.28%)
Dec 16, 2020 107.51 108.64 107.17 107.42 2,412,382 +0.04(+0.04%)
Dec 15, 2020 106.38 107.65 105.96 107.38 2,357,733 +1.88(+1.78%)
Dec 14, 2020 106.89 106.89 105.33 105.50 2,015,337 -0.49(-0.46%)
Dec 11, 2020 105.88 106.50 105.35 105.99 1,538,200 -0.47(-0.44%)
Dec 10, 2020 106.16 107.08 105.90 106.46 1,343,799 -0.11(-0.10%)
Dec 09, 2020 105.60 106.91 105.10 106.57 1,431,665 +1.42(+1.35%)
Dec 08, 2020 104.60 105.63 104.48 105.15 1,421,211 -0.09(-0.09%)
Dec 07, 2020 105.53 105.69 104.67 105.24 1,507,195 -0.62(-0.59%)
Dec 04, 2020 105.09 106.15 104.77 105.86 896,900 +1.34(+1.28%)
Dec 03, 2020 104.67 105.23 104.32 104.52 1,329,944 -0.46(-0.44%)
Dec 02, 2020 105.87 105.96 104.80 104.98 1,298,063 -1.36(-1.28%)
Dec 01, 2020 106.84 106.99 105.52 106.34 1,726,244 +0.54(+0.51%)
Nov 30, 2020 106.20 106.49 105.01 105.80 2,902,795 -1.38(-1.29%)
Nov 27, 2020 107.00 107.70 106.79 107.18 801,200 +0.57(+0.53%)
Nov 25, 2020 106.91 107.28 105.91 106.61 1,376,700 -0.58(-0.54%)
Nov 24, 2020 105.68 107.31 105.25 107.19 1,439,927 +2.19(+2.09%)
Nov 23, 2020 105.59 105.84 104.49 105.00 1,449,101 +0.01(+0.01%)
Nov 20, 2020 105.16 105.46 104.68 104.99 1,541,200 -0.28(-0.27%)
Nov 19, 2020 104.16 105.40 103.82 105.27 1,081,451 +1.10(+1.06%)
Nov 18, 2020 104.42 105.02 103.77 104.17 1,288,014 +0.13(+0.12%)
Nov 17, 2020 103.48 104.31 103.01 104.04 1,000,189 -0.72(-0.69%)
Nov 16, 2020 103.71 105.89 103.48 104.76 1,575,529 +1.89(+1.84%)
Nov 13, 2020 101.13 103.02 100.88 102.87 1,345,600 +2.45(+2.44%)
Nov 12, 2020 101.55 102.26 99.74 100.42 1,326,028 -1.40(-1.37%)
Nov 11, 2020 103.21 103.53 101.56 101.82 1,273,227 -1.17(-1.14%)
Nov 10, 2020 102.76 104.01 102.00 102.99 1,545,198 +1.01(+0.99%)
Nov 09, 2020 104.39 106.33 101.90 101.98 2,035,685 +2.60(+2.62%)
Nov 06, 2020 100.57 101.26 99.13 99.38 1,745,400 -1.32(-1.31%)
Nov 05, 2020 99.42 101.23 98.97 100.70 2,803,113 +2.12(+2.15%)
Nov 04, 2020 97.31 99.97 96.65 98.58 2,024,435 +1.81(+1.87%)
Nov 03, 2020 96.42 97.69 95.79 96.77 1,449,741 +1.52(+1.60%)
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.