Skip to main content

Yum Brands (NY: YUM )

130.19 -0.41 (-0.32%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 116.57 117.15 115.41 115.59 3,283,076 -0.69(-0.59%)
Sep 29, 2021 116.12 116.44 115.00 116.28 2,167,566 +0.47(+0.41%)
Sep 28, 2021 118.42 118.59 115.41 115.81 1,941,079 -2.86(-2.41%)
Sep 27, 2021 118.21 119.66 118.21 118.67 1,910,875 +0.05(+0.04%)
Sep 24, 2021 118.46 119.19 118.01 118.62 1,623,589 +0.51(+0.43%)
Sep 23, 2021 118.97 119.66 117.98 118.11 2,386,725 -0.54(-0.45%)
Sep 22, 2021 118.74 119.81 118.44 118.65 1,894,377 +0.66(+0.56%)
Sep 21, 2021 119.14 119.82 117.93 117.99 1,667,196 -0.70(-0.59%)
Sep 20, 2021 118.53 119.64 117.19 118.69 1,628,654 -1.42(-1.18%)
Sep 17, 2021 120.69 121.43 119.81 120.11 4,560,346 -0.80(-0.66%)
Sep 16, 2021 121.51 121.91 120.05 120.91 1,885,427 -0.52(-0.43%)
Sep 15, 2021 121.59 121.88 120.26 121.43 1,413,688 -0.47(-0.39%)
Sep 14, 2021 122.45 122.45 121.48 121.90 1,480,502 -0.06(-0.05%)
Sep 13, 2021 123.05 123.10 120.74 121.96 1,755,738 -0.79(-0.65%)
Sep 10, 2021 122.95 123.55 122.26 122.75 2,219,651 +0.61(+0.50%)
Sep 09, 2021 123.21 124.18 122.09 122.15 1,083,689 -0.89(-0.72%)
Sep 08, 2021 122.13 123.68 121.62 123.04 1,347,084 +1.29(+1.06%)
Sep 07, 2021 124.05 124.05 121.71 121.75 1,643,393 -1.98(-1.60%)
Sep 03, 2021 123.51 124.28 123.41 123.73 883,047 -0.33(-0.27%)
Sep 02, 2021 125.05 125.30 123.90 124.06 1,172,156 -0.26(-0.21%)
Sep 01, 2021 124.20 125.32 123.39 124.32 1,310,831 +0.49(+0.40%)
Aug 31, 2021 123.81 124.51 123.28 123.83 2,430,884 +0.32(+0.26%)
Aug 30, 2021 124.48 125.13 123.47 123.51 1,800,371 -0.95(-0.77%)
Aug 27, 2021 124.55 125.44 124.28 124.46 1,336,480 +0.28(+0.23%)
Aug 26, 2021 125.05 125.05 123.84 124.18 1,631,434 -2.40(-1.90%)
Aug 25, 2021 125.38 126.81 125.38 126.58 908,801 +0.85(+0.67%)
Aug 24, 2021 126.96 127.14 125.62 125.73 1,146,873 -1.28(-1.01%)
Aug 23, 2021 127.14 127.59 126.60 127.01 1,007,461 +0.41(+0.33%)
Aug 20, 2021 125.51 127.02 125.35 126.60 941,354 +0.47(+0.37%)
Aug 19, 2021 126.03 126.69 125.46 126.13 684,973 -0.41(-0.32%)
Aug 18, 2021 126.96 127.83 126.33 126.53 780,436 -0.50(-0.39%)
Aug 17, 2021 126.69 127.40 126.23 127.03 817,092 -0.19(-0.15%)
Aug 16, 2021 126.62 127.48 126.23 127.22 850,530 +0.15(+0.12%)
Aug 13, 2021 125.62 127.11 125.28 127.07 1,528,016 +1.51(+1.20%)
Aug 12, 2021 126.35 126.35 125.39 125.56 960,735 -0.65(-0.51%)
Aug 11, 2021 125.59 126.92 125.33 126.21 1,438,855 +0.94(+0.75%)
Aug 10, 2021 125.48 125.89 125.17 125.27 1,053,069 -0.14(-0.11%)
Aug 09, 2021 126.08 126.08 125.12 125.41 1,009,838 -0.78(-0.62%)
Aug 06, 2021 126.14 126.75 125.53 126.19 1,287,563 +0.37(+0.29%)
Aug 05, 2021 126.16 126.41 125.08 125.83 1,178,024 +0.11(+0.09%)
Aug 04, 2021 125.67 126.31 125.00 125.72 1,235,526 +0.09(+0.07%)
Aug 03, 2021 124.88 125.64 123.43 125.62 1,602,910 +0.97(+0.78%)
Aug 02, 2021 124.37 125.54 123.99 124.65 1,615,037 +0.94(+0.76%)
Jul 30, 2021 121.64 124.30 121.36 123.71 2,330,176 +1.02(+0.83%)
Jul 29, 2021 119.11 122.86 118.18 122.69 2,968,699 +7.25(+6.28%)
Jul 28, 2021 118.05 118.05 114.42 115.44 2,104,084 -2.70(-2.29%)
Jul 27, 2021 116.13 118.31 115.70 118.14 2,391,667 +1.91(+1.64%)
Jul 26, 2021 115.59 116.40 115.17 116.23 1,605,210 +0.62(+0.54%)
Jul 23, 2021 113.45 116.22 113.33 115.61 2,276,434 +2.38(+2.10%)
Jul 22, 2021 110.16 113.41 109.84 113.23 2,165,548 +3.29(+2.99%)
Jul 21, 2021 110.15 110.96 109.25 109.94 1,663,254 +0.57(+0.52%)
Jul 20, 2021 107.24 109.62 106.90 109.37 2,003,507 +2.55(+2.39%)
Jul 19, 2021 107.80 108.06 105.59 106.82 2,360,495 -2.26(-2.07%)
Jul 16, 2021 110.48 110.65 108.95 109.08 1,121,488 -1.07(-0.97%)
Jul 15, 2021 109.98 110.36 109.30 110.15 1,093,787 -0.12(-0.11%)
Jul 14, 2021 110.36 111.14 110.08 110.27 989,498 +0.03(+0.03%)
Jul 13, 2021 110.80 110.84 110.06 110.25 1,210,817 -0.73(-0.66%)
Jul 12, 2021 111.13 111.35 110.50 110.98 1,064,142 -0.67(-0.60%)
Jul 09, 2021 111.44 111.90 110.99 111.65 1,062,066 +1.19(+1.07%)
Jul 08, 2021 109.88 110.97 109.58 110.46 1,192,424 -0.47(-0.42%)
Jul 07, 2021 109.19 111.01 108.93 110.93 1,255,778 +1.48(+1.35%)
Jul 06, 2021 110.58 110.58 108.87 109.45 1,023,189 -0.66(-0.60%)
Jul 02, 2021 109.62 110.24 109.25 110.11 921,611 +0.89(+0.81%)
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.