Skip to main content

Yum Brands (NY: YUM )

137.99 +0.67 (+0.49%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 125.25 125.25 123.84 124.92 2,621,918 +0.03(+0.02%)
Nov 29, 2023 126.15 126.15 124.52 124.89 1,246,285 -0.87(-0.69%)
Nov 28, 2023 127.04 127.04 125.12 125.76 1,399,784 -1.29(-1.02%)
Nov 27, 2023 126.92 127.77 126.59 127.05 1,149,537 -0.21(-0.17%)
Nov 24, 2023 127.64 127.83 126.61 127.27 560,978 -0.43(-0.33%)
Nov 22, 2023 127.67 128.10 127.29 127.69 990,120 +0.69(+0.55%)
Nov 21, 2023 127.26 127.62 126.52 127.00 993,282 +0.12(+0.09%)
Nov 20, 2023 126.70 127.34 126.07 126.88 923,969 +0.46(+0.36%)
Nov 17, 2023 127.18 127.25 126.02 126.43 1,100,258 -0.17(-0.13%)
Nov 16, 2023 125.40 127.20 125.17 126.59 1,569,732 +1.20(+0.96%)
Nov 15, 2023 126.73 127.02 125.25 125.40 1,322,207 -0.90(-0.71%)
Nov 14, 2023 124.82 126.77 124.82 126.30 1,366,950 +2.20(+1.77%)
Nov 13, 2023 124.29 124.56 123.65 124.10 1,242,472 -0.63(-0.51%)
Nov 10, 2023 123.36 124.86 122.40 124.73 1,330,053 +1.23(+0.99%)
Nov 09, 2023 124.80 124.87 123.05 123.50 1,107,648 -0.89(-0.72%)
Nov 08, 2023 124.59 124.84 124.09 124.40 1,025,181 +0.13(+0.10%)
Nov 07, 2023 125.09 125.16 123.79 124.27 1,421,755 -0.90(-0.72%)
Nov 06, 2023 125.16 125.48 124.31 125.17 1,552,943 +0.05(+0.04%)
Nov 03, 2023 123.06 125.62 122.69 125.12 1,771,745 +2.05(+1.67%)
Nov 02, 2023 121.65 124.52 121.60 123.07 1,939,249 +2.94(+2.45%)
Nov 01, 2023 120.70 121.30 118.37 120.13 2,815,312 +0.44(+0.36%)
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%)
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.