Skip to main content

Yum Brands (NY: YUM )

134.33 -1.53 (-1.13%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 137.51 137.51 135.76 135.86 1,921,572 -1.79(-1.30%)
May 24, 2024 136.89 137.98 136.69 137.65 1,453,163 +1.31(+0.96%)
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%)
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.