Yum Brands (NY: YUM )

129.56 -1.53 (-1.17%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 84.65 85.95 84.31 84.82 1,867,854 +0.55(+0.65%)
Sep 29, 2020 85.08 85.36 83.83 84.27 1,735,903 -1.09(-1.27%)
Sep 28, 2020 85.36 85.88 84.90 85.36 1,824,380 +0.46(+0.55%)
Sep 25, 2020 84.57 85.23 83.36 84.89 1,243,075 +0.01(+0.01%)
Sep 24, 2020 83.31 84.98 82.79 84.88 1,776,871 +1.49(+1.78%)
Sep 23, 2020 84.32 84.92 83.24 83.40 1,890,450 -0.76(-0.91%)
Sep 22, 2020 83.02 84.37 82.54 84.16 1,327,629 +1.16(+1.40%)
Sep 21, 2020 83.98 84.63 81.83 83.00 1,849,010 -2.57(-3.01%)
Sep 18, 2020 86.68 87.68 85.52 85.57 2,987,987 -1.49(-1.71%)
Sep 17, 2020 87.04 87.91 86.37 87.06 1,350,473 -1.02(-1.16%)
Sep 16, 2020 87.19 88.67 86.97 88.08 1,744,986 +1.20(+1.38%)
Sep 15, 2020 86.58 87.62 86.49 86.88 1,282,379 +0.60(+0.70%)
Sep 14, 2020 86.54 87.49 85.97 86.28 1,611,389 +0.56(+0.65%)
Sep 11, 2020 86.06 86.80 85.00 85.72 1,341,784 -0.07(-0.09%)
Sep 10, 2020 86.75 87.84 85.57 85.79 1,759,037 -0.97(-1.11%)
Sep 09, 2020 87.43 88.10 86.68 86.76 1,284,584 -0.27(-0.31%)
Sep 08, 2020 88.25 89.30 86.82 87.03 2,481,218 -1.43(-1.62%)
Sep 04, 2020 90.02 90.34 87.60 88.46 2,179,687 -1.03(-1.15%)
Sep 03, 2020 91.43 91.55 88.61 89.49 1,642,797 -1.53(-1.68%)
Sep 02, 2020 89.28 91.64 89.09 91.02 2,016,462 +1.70(+1.90%)
Sep 01, 2020 88.80 89.34 88.19 89.32 1,741,941 +0.28(+0.31%)
Aug 31, 2020 90.28 90.40 88.92 89.04 1,562,284 -1.49(-1.64%)
Aug 28, 2020 89.21 90.67 88.77 90.53 1,632,962 +1.84(+2.07%)
Aug 27, 2020 89.54 89.81 88.69 88.69 1,788,910 +0.13(+0.15%)
Aug 26, 2020 89.29 89.29 88.08 88.56 1,637,550 -1.07(-1.19%)
Aug 25, 2020 89.84 89.95 89.08 89.63 1,269,984 +0.36(+0.41%)
Aug 24, 2020 89.12 89.65 87.98 89.27 1,556,986 +0.43(+0.48%)
Aug 21, 2020 88.21 89.05 88.12 88.84 1,597,681 +0.67(+0.77%)
Aug 20, 2020 86.04 88.30 85.98 88.17 1,456,622 +1.33(+1.53%)
Aug 19, 2020 87.95 88.23 86.47 86.83 1,380,133 -0.90(-1.02%)
Aug 18, 2020 87.23 87.73 86.53 87.73 1,582,974 +1.20(+1.39%)
Aug 17, 2020 85.84 86.99 85.56 86.53 1,297,287 +0.88(+1.03%)
Aug 14, 2020 85.68 86.12 85.07 85.65 844,813 -0.11(-0.13%)
Aug 13, 2020 85.94 86.64 85.57 85.76 1,320,982 -0.36(-0.42%)
Aug 12, 2020 86.25 86.71 85.55 86.12 1,286,526 +0.43(+0.50%)
Aug 11, 2020 85.13 86.81 85.12 85.70 1,545,913 +1.26(+1.49%)
Aug 10, 2020 84.08 84.83 84.03 84.44 1,176,356 +0.48(+0.57%)
Aug 07, 2020 83.70 84.42 83.24 83.96 1,340,883 -0.16(-0.19%)
Aug 06, 2020 83.58 84.56 83.35 84.12 1,292,393 -0.01(-0.01%)
Aug 05, 2020 85.26 85.54 83.93 84.13 1,349,603 -0.76(-0.89%)
Aug 04, 2020 83.68 85.42 83.56 84.88 1,429,668 +0.83(+0.99%)
Aug 03, 2020 84.36 85.49 83.94 84.05 1,877,062 -0.12(-0.14%)
Jul 31, 2020 84.65 84.92 83.35 84.17 2,071,360 -0.55(-0.64%)
Jul 30, 2020 86.11 87.08 83.73 84.72 4,178,638 -2.95(-3.36%)
Jul 29, 2020 85.74 88.23 85.67 87.67 3,005,012 +1.92(+2.24%)
Jul 28, 2020 86.59 86.88 85.35 85.74 2,348,530 -0.57(-0.66%)
Jul 27, 2020 85.99 87.05 85.58 86.32 2,394,147 +0.21(+0.25%)
Jul 24, 2020 85.99 86.41 85.24 86.10 1,106,045 +0.25(+0.29%)
Jul 23, 2020 86.29 87.08 85.38 85.86 1,680,173 -0.69(-0.80%)
Jul 22, 2020 83.87 87.09 83.81 86.55 2,533,151 +2.39(+2.83%)
Jul 21, 2020 84.78 85.15 84.02 84.16 1,550,573 +0.12(+0.14%)
Jul 20, 2020 83.53 84.33 82.90 84.04 1,448,605 +0.31(+0.38%)
Jul 17, 2020 83.25 84.13 82.67 83.73 1,400,377 +0.81(+0.98%)
Jul 16, 2020 83.11 83.57 82.66 82.92 1,945,603 -0.61(-0.73%)
Jul 15, 2020 82.86 83.84 81.99 83.53 2,458,546 +2.01(+2.46%)
Jul 14, 2020 80.53 81.76 80.24 81.52 1,581,034 +0.69(+0.86%)
Jul 13, 2020 81.06 82.82 80.47 80.83 2,478,282 +0.18(+0.22%)
Jul 10, 2020 79.69 80.84 79.22 80.65 1,110,588 +0.80(+1.00%)
Jul 09, 2020 80.08 80.65 79.22 79.86 1,960,175 -0.16(-0.20%)
Jul 08, 2020 80.36 80.85 79.56 80.01 1,583,656 -0.29(-0.36%)
Jul 07, 2020 81.34 81.53 80.13 80.30 1,417,838 -1.53(-1.86%)
Jul 06, 2020 81.03 82.05 79.86 81.82 1,392,073 +1.80(+2.25%)
Jul 02, 2020 81.11 81.93 79.83 80.02 1,885,739 +0.10(+0.13%)
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.