Skip to main content

Yum Brands (NY: YUM )

131.19 +0.59 (+0.45%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 133.56 133.78 132.56 132.67 1,009,973 -0.93(-0.70%)
May 05, 2023 132.60 133.89 132.19 133.60 1,401,298 +1.14(+0.86%)
May 04, 2023 132.96 133.59 131.55 132.46 1,600,937 -0.96(-0.72%)
May 03, 2023 135.79 137.21 132.53 133.42 3,314,061 -5.43(-3.91%)
May 02, 2023 138.13 139.19 136.97 138.86 1,742,073 +0.65(+0.47%)
May 01, 2023 136.60 138.49 136.60 138.21 1,745,749 +1.60(+1.17%)
Apr 28, 2023 135.98 136.94 135.24 136.60 1,600,774 +0.76(+0.56%)
Apr 27, 2023 134.66 135.97 134.25 135.84 1,116,590 +1.74(+1.30%)
Apr 26, 2023 133.52 134.60 133.15 134.10 1,533,697 +0.19(+0.15%)
Apr 25, 2023 135.07 135.07 133.46 133.91 1,242,392 -1.06(-0.79%)
Apr 24, 2023 134.80 135.02 134.40 134.97 1,542,441 +0.55(+0.41%)
Apr 21, 2023 134.43 134.61 133.18 134.42 1,363,525 +0.81(+0.60%)
Apr 20, 2023 133.42 133.97 132.76 133.61 1,113,954 +0.37(+0.28%)
Apr 19, 2023 133.82 134.17 132.70 133.24 1,671,162 -0.45(-0.33%)
Apr 18, 2023 133.31 133.72 132.82 133.69 2,038,063 +0.47(+0.35%)
Apr 17, 2023 131.57 133.26 131.16 133.22 2,248,470 +2.16(+1.65%)
Apr 14, 2023 131.00 131.52 130.29 131.06 1,307,369 +0.21(+0.16%)
Apr 13, 2023 128.90 130.89 128.27 130.85 1,783,047 +2.60(+2.03%)
Apr 12, 2023 127.94 129.01 127.73 128.25 1,266,992 +0.40(+0.31%)
Apr 11, 2023 127.25 128.36 126.95 127.85 1,145,573 +0.46(+0.36%)
Apr 10, 2023 127.83 128.02 126.98 127.39 1,260,493 -0.97(-0.76%)
Apr 06, 2023 128.41 128.64 127.90 128.36 1,112,012 +0.16(+0.12%)
Apr 05, 2023 128.27 129.24 128.19 128.21 1,247,729 +0.33(+0.26%)
Apr 04, 2023 129.00 129.09 127.56 127.88 1,536,794 -1.56(-1.21%)
Apr 03, 2023 128.34 129.53 127.82 129.44 1,336,984 +1.10(+0.86%)
Mar 31, 2023 126.50 128.53 126.31 128.34 1,755,493 +2.67(+2.13%)
Mar 30, 2023 125.06 125.89 124.83 125.67 1,217,520 +0.89(+0.72%)
Mar 29, 2023 125.29 125.75 124.42 124.78 1,136,870 -0.09(-0.07%)
Mar 28, 2023 124.55 125.33 124.24 124.86 1,010,271 +0.20(+0.16%)
Mar 27, 2023 124.80 125.15 124.21 124.66 1,353,253 +0.45(+0.36%)
Mar 24, 2023 124.36 124.81 123.53 124.21 1,228,603 +0.15(+0.12%)
Mar 23, 2023 124.10 125.32 123.33 124.07 1,258,951 +0.04(+0.03%)
Mar 22, 2023 124.59 125.86 123.99 124.03 1,090,623 -0.88(-0.71%)
Mar 21, 2023 125.84 125.84 124.01 124.91 1,133,342 -0.32(-0.26%)
Mar 20, 2023 123.43 125.23 123.43 125.23 1,225,601 +1.97(+1.60%)
Mar 17, 2023 124.62 124.98 122.68 123.26 1,850,812 -1.18(-0.95%)
Mar 16, 2023 123.15 124.97 122.75 124.44 1,524,510 +0.90(+0.73%)
Mar 15, 2023 121.83 123.59 121.11 123.53 1,799,322 +0.42(+0.34%)
Mar 14, 2023 122.29 123.78 122.06 123.11 1,418,619 +1.76(+1.45%)
Mar 13, 2023 120.32 124.18 120.28 121.36 1,457,887 +0.30(+0.25%)
Mar 10, 2023 122.86 123.45 120.85 121.06 1,651,487 -1.43(-1.17%)
Mar 09, 2023 123.92 124.36 122.12 122.48 1,582,248 -0.71(-0.58%)
Mar 08, 2023 122.94 123.34 122.42 123.19 1,177,547 -0.14(-0.11%)
Mar 07, 2023 125.87 126.38 123.12 123.33 1,191,004 -2.31(-1.84%)
Mar 06, 2023 126.35 126.79 124.84 125.64 1,462,944 -0.36(-0.29%)
Mar 03, 2023 125.41 126.04 124.90 126.00 1,045,121 +0.96(+0.77%)
Mar 02, 2023 122.35 125.35 122.23 125.04 1,247,930 +2.41(+1.97%)
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.