Skip to main content

Yum Brands (NY: YUM )

138.53 +1.21 (+0.88%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 119.44 120.19 118.26 119.69 2,024,995 +0.98(+0.83%)
Oct 30, 2023 119.13 119.47 118.11 118.71 1,567,178 +0.43(+0.36%)
Oct 27, 2023 117.89 119.09 117.14 118.29 2,353,725 +0.68(+0.58%)
Oct 26, 2023 119.54 119.80 117.58 117.60 1,387,973 -1.55(-1.30%)
Oct 25, 2023 118.62 120.08 118.36 119.15 995,443 +0.40(+0.33%)
Oct 24, 2023 117.94 119.11 117.73 118.75 1,395,777 +1.14(+0.97%)
Oct 23, 2023 117.96 118.45 117.33 117.61 1,510,269 -1.18(-0.99%)
Oct 20, 2023 118.85 119.97 118.49 118.79 1,583,754 -0.60(-0.51%)
Oct 19, 2023 119.32 120.79 117.67 119.39 1,919,980 -0.43(-0.36%)
Oct 18, 2023 118.31 120.38 118.19 119.82 2,059,168 +1.53(+1.30%)
Oct 17, 2023 117.89 118.82 117.72 118.29 1,279,839 +0.98(+0.84%)
Oct 16, 2023 116.41 117.98 115.98 117.31 1,643,637 +1.56(+1.34%)
Oct 13, 2023 114.87 115.88 114.41 115.75 1,366,119 +0.62(+0.54%)
Oct 12, 2023 117.50 117.59 114.58 115.13 1,808,073 -2.11(-1.80%)
Oct 11, 2023 118.04 118.47 116.48 117.24 1,742,326 -1.97(-1.65%)
Oct 10, 2023 118.34 119.44 118.27 119.21 1,659,381 +1.45(+1.23%)
Oct 09, 2023 117.56 117.92 116.22 117.76 1,857,935 -0.55(-0.46%)
Oct 06, 2023 120.21 120.23 117.05 118.31 2,132,516 -2.36(-1.95%)
Oct 05, 2023 122.36 122.72 120.48 120.66 1,252,355 -1.67(-1.37%)
Oct 04, 2023 122.05 122.81 121.19 122.34 1,394,716 +0.53(+0.44%)
Oct 03, 2023 123.18 123.53 121.30 121.80 2,120,878 -2.05(-1.66%)
Oct 02, 2023 123.33 124.16 122.57 123.85 1,984,678 +0.12(+0.10%)
Sep 29, 2023 123.62 124.14 123.06 123.73 2,643,708 +0.85(+0.69%)
Sep 28, 2023 120.52 123.02 120.36 122.88 1,739,463 +2.08(+1.72%)
Sep 27, 2023 122.81 123.20 119.97 120.80 1,941,120 -2.01(-1.64%)
Sep 26, 2023 123.04 123.53 122.26 122.81 1,515,208 -0.95(-0.77%)
Sep 25, 2023 123.32 123.86 123.11 123.76 1,058,777 -0.03(-0.02%)
Sep 22, 2023 123.44 124.61 122.90 123.79 1,549,037 +0.31(+0.25%)
Sep 21, 2023 125.61 125.61 123.31 123.48 1,507,217 -2.34(-1.86%)
Sep 20, 2023 125.84 127.19 125.40 125.82 1,451,225 +0.28(+0.22%)
Sep 19, 2023 125.73 126.20 124.61 125.55 1,312,004 -0.79(-0.63%)
Sep 18, 2023 127.01 128.23 126.01 126.34 1,266,026 -0.42(-0.33%)
Sep 15, 2023 130.69 130.69 126.61 126.75 2,606,372 -3.66(-2.81%)
Sep 14, 2023 128.57 131.07 128.13 130.42 1,673,998 +2.59(+2.03%)
Sep 13, 2023 127.11 127.93 126.67 127.82 1,450,519 +1.00(+0.79%)
Sep 12, 2023 125.17 127.05 124.71 126.82 1,148,550 +1.31(+1.04%)
Sep 11, 2023 125.44 126.02 125.06 125.52 991,315 +0.21(+0.17%)
Sep 08, 2023 126.20 126.65 125.18 125.31 736,055 -0.65(-0.52%)
Sep 07, 2023 125.67 126.30 124.72 125.96 1,410,421 +0.31(+0.24%)
Sep 06, 2023 127.06 127.56 125.43 125.65 1,726,898 -1.78(-1.40%)
Sep 05, 2023 128.30 128.30 127.42 127.44 1,449,981 -0.95(-0.74%)
Sep 01, 2023 128.67 129.23 127.68 128.39 1,104,659 +0.26(+0.20%)
Aug 31, 2023 128.88 129.56 128.13 128.13 1,479,583 -0.71(-0.55%)
Aug 30, 2023 127.69 129.24 127.69 128.84 1,633,343 +1.19(+0.93%)
Aug 29, 2023 128.14 128.74 127.04 127.65 1,477,112 -0.41(-0.32%)
Aug 28, 2023 128.28 129.06 127.95 128.06 1,833,292 +0.17(+0.14%)
Aug 25, 2023 128.48 129.01 127.78 127.89 1,113,249 +0.20(+0.15%)
Aug 24, 2023 127.45 128.45 127.45 127.69 1,147,511 +0.14(+0.11%)
Aug 23, 2023 128.11 128.47 127.37 127.55 1,462,534 -0.05(-0.04%)
Aug 22, 2023 127.13 127.64 126.47 127.60 1,225,200 +0.64(+0.50%)
Aug 21, 2023 127.13 127.94 126.67 126.96 1,559,346 -0.32(-0.25%)
Aug 18, 2023 127.47 128.07 126.55 127.28 1,327,803 -0.79(-0.62%)
Aug 17, 2023 129.93 129.93 128.01 128.06 1,605,654 -1.62(-1.25%)
Aug 16, 2023 130.02 130.68 129.28 129.68 2,112,979 -1.14(-0.87%)
Aug 15, 2023 132.88 133.30 130.76 130.82 1,265,618 -2.04(-1.54%)
Aug 14, 2023 132.13 133.45 132.03 132.87 1,506,010 +0.58(+0.44%)
Aug 11, 2023 132.33 132.53 131.47 132.28 819,716 -0.17(-0.13%)
Aug 10, 2023 131.66 133.57 131.66 132.45 1,165,545 +1.07(+0.82%)
Aug 09, 2023 132.54 132.57 131.26 131.38 902,633 -0.85(-0.64%)
Aug 08, 2023 132.38 133.05 131.19 132.22 1,038,377 -0.96(-0.72%)
Aug 07, 2023 133.03 134.11 132.54 133.18 1,169,195 +0.75(+0.57%)
Aug 04, 2023 134.47 134.47 132.18 132.43 1,409,651 -1.25(-0.94%)
Aug 03, 2023 132.49 134.31 131.56 133.68 2,426,932 +0.61(+0.46%)
Aug 02, 2023 131.97 137.17 130.63 133.07 2,742,294 -1.34(-1.00%)
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.