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

Yum Brands (NY: YUM )

137.65 +1.31 (+0.96%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 29, 2021 95.76 96.84 94.91 95.20 2,026,820 -0.98(-1.01%)
Jan 28, 2021 95.91 97.74 95.75 96.18 1,947,993 +0.48(+0.50%)
Jan 27, 2021 99.00 99.11 95.48 95.70 2,040,712 -4.05(-4.06%)
Jan 26, 2021 99.10 100.58 97.49 99.75 1,955,572 +1.01(+1.03%)
Jan 25, 2021 99.70 99.79 97.80 98.74 1,594,040 -1.72(-1.71%)
Jan 22, 2021 100.71 100.94 99.50 100.45 1,014,156 -0.74(-0.73%)
Jan 21, 2021 102.71 102.71 101.18 101.19 1,278,632 -1.44(-1.40%)
Jan 20, 2021 100.98 102.83 100.76 102.63 1,645,746 +1.90(+1.88%)
Jan 19, 2021 100.33 101.31 100.13 100.73 1,863,962 +0.72(+0.72%)
Jan 15, 2021 100.86 100.86 99.43 100.01 1,240,377 -1.09(-1.08%)
Jan 14, 2021 101.10 102.86 100.66 101.10 1,596,682 +0.59(+0.59%)
Jan 13, 2021 100.48 101.05 99.69 100.51 1,640,424 -0.49(-0.48%)
Jan 12, 2021 100.83 101.73 99.87 101.00 1,260,717 +0.00(+0.00%)
Jan 11, 2021 100.18 101.34 99.97 101.00 1,416,955 +0.49(+0.49%)
Jan 08, 2021 99.25 100.79 99.07 100.51 1,334,938 +1.45(+1.47%)
Jan 07, 2021 99.90 100.36 98.75 99.06 2,369,755 -0.76(-0.76%)
Jan 06, 2021 99.08 100.09 98.86 99.81 1,442,085 +0.54(+0.55%)
Jan 05, 2021 99.09 99.76 98.68 99.27 1,572,804 +0.01(+0.01%)
Jan 04, 2021 102.26 102.26 98.36 99.26 2,194,179 -2.57(-2.52%)
Dec 31, 2020 101.83 101.83 101.83 1,351,625 -0.89(-0.87%)
Dec 30, 2020 102.57 103.80 102.55 102.72 1,351,625 +0.06(+0.06%)
Dec 29, 2020 102.83 103.71 102.62 102.67 1,938,406 -0.31(-0.30%)
Dec 28, 2020 101.77 103.04 100.72 102.98 1,943,307 +2.10(+2.08%)
Dec 24, 2020 100.58 101.02 100.31 100.88 362,785 +0.70(+0.70%)
Dec 23, 2020 100.52 101.24 100.17 100.17 943,196 -0.57(-0.57%)
Dec 22, 2020 101.36 101.60 100.39 100.74 1,278,492 -1.15(-1.13%)
Dec 21, 2020 101.42 102.67 100.06 101.90 1,374,033 -1.08(-1.05%)
Dec 18, 2020 102.08 103.34 102.05 102.98 4,812,046 +0.93(+0.91%)
Dec 17, 2020 101.99 102.13 101.17 102.05 3,030,480 +1.28(+1.28%)
Dec 16, 2020 100.85 101.91 100.53 100.76 2,571,778 +0.04(+0.04%)
Dec 15, 2020 99.79 100.98 99.39 100.72 2,513,518 +1.76(+1.78%)
Dec 14, 2020 100.27 100.27 98.80 98.96 2,148,499 -0.46(-0.46%)
Dec 11, 2020 99.32 99.90 98.82 99.42 1,639,835 -0.44(-0.44%)
Dec 10, 2020 99.58 100.44 99.34 99.86 1,432,589 -0.10(-0.10%)
Dec 09, 2020 99.06 100.28 98.59 99.96 1,526,261 +1.33(+1.35%)
Dec 08, 2020 98.12 99.08 98.00 98.63 1,515,116 -0.08(-0.09%)
Dec 07, 2020 98.99 99.14 98.18 98.72 1,606,782 -0.58(-0.59%)
Dec 04, 2020 98.58 99.57 98.28 99.30 956,162 +1.26(+1.28%)
Dec 03, 2020 98.18 98.71 97.85 98.04 1,417,819 -0.43(-0.44%)
Dec 02, 2020 99.31 99.39 98.30 98.47 1,383,831 -1.28(-1.28%)
Dec 01, 2020 100.22 100.36 98.98 99.75 1,840,304 +0.51(+0.51%)
Nov 30, 2020 99.62 99.89 98.50 99.24 3,094,595 -1.29(-1.29%)
Nov 27, 2020 100.37 101.03 100.18 100.54 854,138 +0.54(+0.53%)
Nov 25, 2020 100.28 100.63 99.35 100.00 1,467,664 -0.54(-0.54%)
Nov 24, 2020 99.13 100.66 98.73 100.55 1,535,069 +2.49(+2.54%)
Nov 23, 2020 98.60 98.84 97.58 98.05 1,551,795 +0.01(+0.01%)
Nov 20, 2020 98.20 98.48 97.75 98.04 1,650,421 -0.26(-0.27%)
Nov 19, 2020 97.27 98.42 96.95 98.30 1,158,091 +1.03(+1.06%)
Nov 18, 2020 97.51 98.07 96.90 97.28 1,379,292 +0.12(+0.12%)
Nov 17, 2020 96.63 97.41 96.19 97.15 1,071,070 -0.67(-0.69%)
Nov 16, 2020 96.85 98.88 96.63 97.83 1,687,183 +1.76(+1.84%)
Nov 13, 2020 94.44 96.20 94.20 96.06 1,440,959 +2.29(+2.44%)
Nov 12, 2020 94.83 95.49 93.14 93.77 1,420,000 -1.31(-1.38%)
Nov 11, 2020 96.38 96.68 94.84 95.08 1,363,458 -1.09(-1.14%)
Nov 10, 2020 95.96 97.13 95.25 96.17 1,654,703 +0.94(+0.99%)
Nov 09, 2020 97.48 99.29 95.16 95.23 2,179,949 +2.43(+2.62%)
Nov 06, 2020 93.91 94.56 92.57 92.80 1,869,092 -1.23(-1.31%)
Nov 05, 2020 92.84 94.53 92.42 94.04 3,001,763 +1.98(+2.15%)
Nov 04, 2020 90.87 93.35 90.25 92.06 2,167,902 +1.69(+1.87%)
Nov 03, 2020 90.04 91.23 89.45 90.37 1,552,481 +1.42(+1.60%)
Nov 02, 2020 88.17 89.58 87.53 88.95 2,043,660 +1.79(+2.06%)
Oct 30, 2020 88.12 88.91 86.24 87.15 2,290,479 -1.50(-1.70%)
Oct 29, 2020 90.87 91.02 86.12 88.66 2,151,360 -0.11(-0.13%)
Oct 28, 2020 89.71 90.77 88.61 88.77 1,675,292 -2.74(-2.99%)
Oct 27, 2020 92.28 92.61 91.35 91.51 1,097,411 -1.13(-1.22%)
Oct 26, 2020 93.89 93.89 91.07 92.64 1,392,157 -1.94(-2.05%)
Oct 23, 2020 93.69 94.79 92.55 94.58 1,112,953 +1.34(+1.43%)
Oct 22, 2020 93.06 93.34 91.70 93.24 1,431,867 +0.73(+0.79%)
Oct 21, 2020 90.85 92.80 90.71 92.51 1,135,734 +1.67(+1.84%)
Oct 20, 2020 91.39 91.96 90.58 90.84 1,191,182 +0.03(+0.03%)
Oct 19, 2020 91.88 93.19 90.61 90.81 1,165,030 -1.20(-1.30%)
Oct 16, 2020 93.07 94.08 91.90 92.01 2,443,720 -0.90(-0.96%)
Oct 15, 2020 89.58 93.15 89.29 92.91 2,600,006 +2.77(+3.08%)
Oct 14, 2020 89.86 90.91 89.53 90.13 1,410,357 +0.48(+0.53%)
Oct 13, 2020 89.10 90.01 89.06 89.66 907,653 +0.03(+0.03%)
Oct 12, 2020 89.19 89.86 88.57 89.63 1,046,165 +0.46(+0.51%)
Oct 09, 2020 89.30 89.72 88.55 89.17 1,252,594 +0.07(+0.08%)
Oct 08, 2020 87.96 89.11 87.68 89.10 1,326,914 +1.43(+1.63%)
Oct 07, 2020 86.66 88.22 86.57 87.67 1,631,566 +1.83(+2.13%)
Oct 06, 2020 88.30 88.55 85.75 85.84 1,373,306 -2.03(-2.31%)
Oct 05, 2020 89.35 89.44 87.17 87.86 1,515,354 -1.01(-1.13%)
Oct 02, 2020 84.62 89.00 84.35 88.87 2,327,317 +3.13(+3.65%)
Oct 01, 2020 86.05 86.39 85.17 85.74 1,392,900 +0.49(+0.57%)
Sep 30, 2020 85.09 86.40 84.75 85.26 1,858,182 +0.55(+0.65%)
Sep 29, 2020 85.52 85.80 84.27 84.71 1,726,914 -1.09(-1.27%)
Sep 28, 2020 85.80 86.33 85.34 85.80 1,814,933 +0.47(+0.55%)
Sep 25, 2020 85.02 85.67 83.79 85.33 1,236,638 +0.01(+0.01%)
Sep 24, 2020 83.75 85.43 83.22 85.32 1,767,671 +1.49(+1.78%)
Sep 23, 2020 84.76 85.37 83.67 83.83 1,880,661 -0.77(-0.91%)
Sep 22, 2020 83.46 84.81 82.97 84.59 1,320,755 +1.17(+1.40%)
Sep 21, 2020 84.42 85.07 82.25 83.43 1,839,436 -2.59(-3.01%)
Sep 18, 2020 87.13 88.13 85.97 86.01 2,972,515 -1.49(-1.71%)
Sep 17, 2020 87.49 88.37 86.82 87.51 1,343,480 -1.03(-1.16%)
Sep 16, 2020 87.64 89.13 87.42 88.54 1,735,950 +1.20(+1.38%)
Sep 15, 2020 87.03 88.08 86.94 87.33 1,275,738 +0.61(+0.70%)
Sep 14, 2020 86.99 87.95 86.42 86.72 1,603,045 +0.56(+0.65%)
Sep 11, 2020 86.51 87.25 85.44 86.16 1,334,836 -0.07(-0.09%)
Sep 10, 2020 87.20 88.30 86.01 86.24 1,749,928 -0.97(-1.11%)
Sep 09, 2020 87.88 88.55 87.13 87.21 1,277,933 -0.27(-0.31%)
Sep 08, 2020 88.71 89.77 87.28 87.48 2,468,371 -1.44(-1.62%)
Sep 04, 2020 90.49 90.81 88.06 88.92 2,168,400 -1.04(-1.15%)
Sep 03, 2020 91.91 92.02 89.07 89.96 1,634,291 -1.54(-1.68%)
Sep 02, 2020 89.75 92.12 89.55 91.50 2,006,021 +1.71(+1.90%)
Sep 01, 2020 89.26 89.81 88.65 89.79 1,732,921 +0.28(+0.31%)
Aug 31, 2020 90.75 90.87 89.39 89.51 1,554,194 -1.49(-1.64%)
Aug 28, 2020 89.67 91.14 89.24 91.00 1,624,506 +1.85(+2.07%)
Aug 27, 2020 90.00 90.27 89.15 89.15 1,779,647 +0.13(+0.15%)
Aug 26, 2020 89.76 89.76 88.54 89.02 1,629,070 -1.07(-1.19%)
Aug 25, 2020 90.31 90.42 89.54 90.10 1,263,408 +0.36(+0.41%)
Aug 24, 2020 89.58 90.11 88.44 89.73 1,548,924 +0.43(+0.48%)
Aug 21, 2020 88.67 89.51 88.58 89.30 1,589,408 +0.68(+0.77%)
Aug 20, 2020 86.49 88.76 86.42 88.63 1,449,079 +1.34(+1.53%)
Aug 19, 2020 88.41 88.69 86.92 87.29 1,372,987 -0.90(-1.02%)
Aug 18, 2020 87.69 88.19 86.98 88.19 1,574,777 +1.21(+1.39%)
Aug 17, 2020 86.28 87.44 86.00 86.98 1,290,570 +0.88(+1.03%)
Aug 14, 2020 86.13 86.57 85.51 86.10 840,438 -0.11(-0.13%)
Aug 13, 2020 86.39 87.09 86.01 86.21 1,314,142 -0.36(-0.42%)
Aug 12, 2020 86.70 87.16 86.00 86.57 1,279,864 +0.43(+0.50%)
Aug 11, 2020 85.58 87.26 85.56 86.14 1,537,909 +1.26(+1.49%)
Aug 10, 2020 84.52 85.27 84.47 84.88 1,170,265 +0.48(+0.57%)
Aug 07, 2020 84.14 84.86 83.67 84.40 1,333,940 -0.16(-0.19%)
Aug 06, 2020 84.02 85.00 83.78 84.55 1,285,701 -0.01(-0.01%)
Aug 05, 2020 85.71 85.99 84.37 84.56 1,342,615 -0.76(-0.89%)
Aug 04, 2020 84.12 85.87 84.00 85.33 1,422,265 +0.84(+0.99%)
Aug 03, 2020 84.80 85.93 84.38 84.49 1,867,342 -0.12(-0.14%)
Jul 31, 2020 85.09 85.36 83.78 84.61 2,060,635 -0.55(-0.64%)
Jul 30, 2020 86.56 87.54 84.16 85.16 4,157,001 -2.96(-3.36%)
Jul 29, 2020 86.19 88.69 86.12 88.12 2,989,452 +1.93(+2.24%)
Jul 28, 2020 87.04 87.33 85.79 86.19 2,336,370 -0.58(-0.66%)
Jul 27, 2020 86.44 87.50 86.02 86.77 2,381,750 +0.21(+0.25%)
Jul 24, 2020 86.44 86.85 85.69 86.55 1,100,318 +0.25(+0.29%)
Jul 23, 2020 86.74 87.53 85.83 86.30 1,671,473 -0.70(-0.80%)
Jul 22, 2020 84.30 87.55 84.25 87.00 2,520,034 +2.40(+2.83%)
Jul 21, 2020 85.22 85.60 84.46 84.60 1,542,545 +0.12(+0.14%)
Jul 20, 2020 83.96 84.77 83.33 84.48 1,441,104 +0.32(+0.38%)
Jul 17, 2020 83.68 84.56 83.11 84.16 1,393,126 +0.82(+0.98%)
Jul 16, 2020 83.54 84.01 83.09 83.35 1,935,529 -0.61(-0.73%)
Jul 15, 2020 83.29 84.28 82.42 83.96 2,445,816 +2.02(+2.46%)
Jul 14, 2020 80.95 82.19 80.66 81.94 1,572,848 +0.70(+0.86%)
Jul 13, 2020 81.48 83.25 80.89 81.25 2,465,450 +0.18(+0.22%)
Jul 10, 2020 80.10 81.26 79.63 81.07 1,104,837 +0.80(+1.00%)
Jul 09, 2020 80.49 81.07 79.63 80.27 1,950,025 -0.16(-0.20%)
Jul 08, 2020 80.78 81.27 79.97 80.43 1,575,456 -0.29(-0.36%)
Jul 07, 2020 81.77 81.95 80.55 80.72 1,410,497 -1.53(-1.86%)
Jul 06, 2020 81.45 82.47 80.27 82.25 1,384,865 +1.81(+2.25%)
Jul 02, 2020 81.53 82.35 80.25 80.44 1,875,975 +0.10(+0.13%)
Jul 01, 2020 81.00 81.47 79.52 80.34 2,112,163 -0.43(-0.53%)
Jun 30, 2020 79.83 81.23 79.49 80.76 2,202,399 -0.07(-0.08%)
Jun 29, 2020 79.01 81.01 78.36 80.83 1,390,481 +2.04(+2.58%)
Jun 26, 2020 79.73 80.35 78.22 78.79 4,997,758 -1.12(-1.41%)
Jun 25, 2020 80.22 80.55 78.85 79.92 1,733,873 -0.52(-0.65%)
Jun 24, 2020 81.26 81.35 78.94 80.44 3,062,922 -1.26(-1.55%)
Jun 23, 2020 82.67 82.98 81.52 81.70 2,253,570 +0.09(+0.11%)
Jun 22, 2020 81.78 82.23 81.05 81.61 2,388,681 -0.41(-0.50%)
Jun 19, 2020 85.01 85.42 81.68 82.02 4,450,558 -1.74(-2.07%)
Jun 18, 2020 84.31 84.57 83.29 83.76 1,536,978 -1.05(-1.24%)
Jun 17, 2020 85.84 85.94 84.43 84.81 1,490,012 -0.56(-0.65%)
Jun 16, 2020 87.66 87.66 84.47 85.36 1,982,693 +0.39(+0.46%)
Jun 15, 2020 83.14 85.40 82.26 84.97 1,755,118 +0.15(+0.18%)
Jun 12, 2020 86.28 86.41 83.33 84.82 1,943,877 +0.57(+0.67%)
Jun 11, 2020 85.50 86.35 83.50 84.26 2,733,838 -3.18(-3.63%)
Jun 10, 2020 88.68 88.95 86.80 87.44 2,602,678 -1.37(-1.54%)
Jun 09, 2020 88.28 89.54 87.27 88.80 2,220,400 -0.40(-0.45%)
Jun 08, 2020 89.68 90.01 88.76 89.20 2,957,162 -0.49(-0.55%)
Jun 05, 2020 90.84 91.33 88.76 89.69 4,006,342 +1.42(+1.61%)
Jun 04, 2020 87.73 88.88 87.16 88.27 2,730,123 +0.40(+0.45%)
Jun 03, 2020 86.66 89.08 86.35 87.87 2,870,099 +2.18(+2.55%)
Jun 02, 2020 84.74 85.96 84.38 85.69 2,673,094 +1.57(+1.87%)
Jun 01, 2020 83.53 84.89 83.10 84.12 2,167,369 +0.73(+0.88%)
May 29, 2020 83.90 84.49 82.25 83.38 15,722,121 -1.04(-1.23%)
May 28, 2020 84.20 84.85 81.99 84.42 4,375,322 +1.00(+1.20%)
May 27, 2020 82.67 83.79 82.05 83.42 4,966,133 +2.02(+2.49%)
May 26, 2020 83.01 84.07 81.24 81.40 3,981,653 +0.74(+0.92%)
May 22, 2020 81.74 81.78 79.58 80.66 2,431,642 -0.70(-0.86%)
May 21, 2020 81.40 81.60 80.14 81.36 2,418,688 -0.07(-0.09%)
May 20, 2020 81.77 81.77 80.56 81.43 2,870,691 +1.14(+1.42%)
May 19, 2020 79.70 81.52 79.00 80.30 2,235,486 +0.09(+0.12%)
May 18, 2020 81.13 81.76 79.48 80.20 2,758,542 +1.72(+2.19%)
May 15, 2020 76.34 78.86 75.90 78.48 4,325,228 +1.49(+1.93%)
May 14, 2020 73.22 77.18 71.72 77.00 2,902,358 +2.63(+3.54%)
May 13, 2020 77.09 77.45 73.28 74.36 3,038,694 -3.29(-4.24%)
May 12, 2020 80.51 81.01 77.64 77.65 2,083,676 -2.19(-2.74%)
May 11, 2020 79.15 80.65 78.87 79.84 1,930,917 +0.18(+0.22%)
May 08, 2020 79.54 80.04 78.57 79.67 2,108,635 +1.46(+1.87%)
May 07, 2020 78.11 79.02 77.69 78.21 2,027,243 +1.32(+1.72%)
May 06, 2020 77.47 77.99 76.62 76.89 1,558,020 -0.10(-0.13%)
May 05, 2020 78.05 78.47 76.43 76.99 2,087,532 +0.18(+0.23%)
May 04, 2020 76.23 77.33 75.03 76.81 2,047,653 -0.67(-0.86%)
May 01, 2020 78.01 78.48 76.50 77.48 2,304,646 -2.42(-3.03%)
Apr 30, 2020 79.68 82.07 79.19 79.90 2,509,276 -0.95(-1.18%)
Apr 29, 2020 83.69 83.69 79.73 80.85 3,527,600 -0.75(-0.92%)
Apr 28, 2020 83.31 83.63 80.62 81.60 2,882,395 +0.07(+0.09%)
Apr 27, 2020 80.52 82.01 80.41 81.53 1,990,495 +2.13(+2.68%)
Apr 24, 2020 79.30 79.87 77.87 79.40 2,306,377 +0.26(+0.33%)
Apr 23, 2020 80.13 80.74 78.16 79.14 2,281,292 -1.09(-1.36%)
Apr 22, 2020 76.73 80.85 76.45 80.23 3,162,229 +5.17(+6.88%)
Apr 21, 2020 74.04 75.59 73.86 75.06 2,995,148 -0.80(-1.06%)
Apr 20, 2020 76.55 77.77 75.43 75.87 1,976,903 -1.94(-2.49%)
Apr 17, 2020 76.86 78.55 75.89 77.81 3,598,515 -0.77(-0.98%)
Apr 16, 2020 71.72 74.13 70.90 78.58 2,570,243 +6.80(+9.48%)
Apr 15, 2020 71.36 72.55 70.70 71.77 2,060,211 -2.08(-2.82%)
Apr 14, 2020 72.38 74.33 71.54 73.85 2,707,464 +2.62(+3.67%)
Apr 13, 2020 73.75 74.08 69.49 71.24 2,175,304 -3.06(-4.12%)
Apr 09, 2020 71.73 75.90 71.18 74.30 4,543,090 +4.62(+6.63%)
Apr 08, 2020 66.76 69.94 65.51 69.67 3,982,312 +3.72(+5.63%)
Apr 07, 2020 68.40 69.80 64.71 65.96 4,228,122 +0.79(+1.21%)
Apr 06, 2020 61.52 65.80 61.45 65.17 3,984,839 +6.66(+11.37%)
Apr 03, 2020 60.74 61.10 57.46 58.52 2,846,598 -2.54(-4.16%)
Apr 02, 2020 62.22 63.73 59.66 61.06 3,677,565 -1.48(-2.37%)
Apr 01, 2020 60.09 63.03 59.40 62.54 3,586,477 -0.81(-1.28%)
Mar 31, 2020 64.83 66.49 62.93 63.35 4,107,126 -1.98(-3.03%)
Mar 30, 2020 62.97 66.56 62.86 65.33 4,624,039 +1.98(+3.12%)
Mar 27, 2020 66.78 67.14 62.91 63.35 4,326,959 -6.67(-9.53%)
Mar 26, 2020 68.54 70.43 66.37 70.03 5,274,978 +2.66(+3.95%)
Mar 25, 2020 65.09 70.65 60.71 67.36 5,604,024 +2.97(+4.61%)
Mar 24, 2020 57.27 64.87 56.93 64.40 5,708,372 +12.15(+23.25%)
Mar 23, 2020 52.91 53.81 50.80 52.25 4,891,236 -1.44(-2.69%)
Mar 20, 2020 59.20 60.03 53.35 53.69 4,768,092 -4.18(-7.22%)
Mar 19, 2020 54.99 61.65 52.84 57.87 4,937,960 +1.77(+3.15%)
Mar 18, 2020 57.29 57.99 53.55 56.10 6,158,553 -4.44(-7.33%)
Mar 17, 2020 65.91 66.47 56.34 60.54 6,674,148 -2.32(-3.69%)
Mar 16, 2020 65.59 66.55 62.01 62.86 5,382,355 -9.67(-13.33%)
Mar 13, 2020 75.60 76.03 70.13 72.53 4,061,391 +0.01(+0.01%)
Mar 12, 2020 69.87 76.12 68.97 72.52 5,702,895 -2.33(-3.11%)
Mar 11, 2020 77.57 77.75 73.37 74.85 3,010,573 -5.37(-6.70%)
Mar 10, 2020 79.58 80.44 77.10 80.22 3,747,240 +2.85(+3.68%)
Mar 09, 2020 77.94 80.69 76.73 77.38 4,085,292 -5.27(-6.38%)
Mar 06, 2020 81.52 83.10 80.45 82.64 2,773,797 -1.41(-1.67%)
Mar 05, 2020 85.50 85.82 83.13 84.05 2,349,141 -3.43(-3.92%)
Mar 04, 2020 85.53 87.72 84.09 87.48 2,618,036 +3.07(+3.64%)
Mar 03, 2020 85.54 87.53 83.20 84.41 2,629,610 -1.13(-1.32%)
Mar 02, 2020 82.51 85.56 82.47 85.54 2,605,770 +3.03(+3.68%)
Feb 28, 2020 83.79 84.80 80.94 82.51 4,587,333 -3.16(-3.69%)
Feb 27, 2020 88.55 89.38 85.65 85.67 4,165,040 -4.47(-4.95%)
Feb 26, 2020 90.87 91.90 90.10 90.13 3,658,945 -0.42(-0.46%)
Feb 25, 2020 93.12 93.69 90.16 90.55 2,584,251 -2.13(-2.29%)
Feb 24, 2020 94.27 94.88 92.55 92.67 1,664,933 -3.01(-3.15%)
Feb 21, 2020 95.73 96.04 95.18 95.69 1,098,182 -0.33(-0.35%)
Feb 20, 2020 96.95 97.23 94.44 96.02 1,315,672 -1.22(-1.25%)
Feb 19, 2020 96.56 97.60 96.34 97.24 2,028,657 +1.07(+1.12%)
Feb 18, 2020 97.22 97.24 95.75 96.17 2,092,736 -1.16(-1.19%)
Feb 14, 2020 97.08 97.73 96.72 97.32 1,351,741 +0.23(+0.24%)
Feb 13, 2020 96.73 97.68 96.47 97.09 1,227,828 +0.15(+0.15%)
Feb 12, 2020 96.23 97.18 95.53 96.95 1,938,673 +1.19(+1.24%)
Feb 11, 2020 94.91 96.00 94.64 95.76 2,427,886 +1.09(+1.15%)
Feb 10, 2020 94.16 94.99 93.92 94.67 1,812,174 +0.76(+0.81%)
Feb 07, 2020 93.65 94.44 92.72 93.91 2,604,334 -1.56(-1.64%)
Feb 06, 2020 93.87 95.80 93.05 95.47 3,554,873 -2.80(-2.85%)
Feb 05, 2020 98.86 99.04 97.30 98.27 1,971,651 +0.06(+0.07%)
Feb 04, 2020 98.26 98.33 97.42 98.21 1,733,703 +0.28(+0.28%)
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.