Yum Brands (NY: YUM )

107.18 USD +0.57 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 107.00 107.70 106.79 107.18 801,200 +0.57(+0.53%)
Nov 25, 2020 106.91 107.28 105.91 106.61 1,376,700 -0.58(-0.54%)
Nov 24, 2020 105.68 107.31 105.25 107.19 1,439,927 +2.19(+2.09%)
Nov 23, 2020 105.59 105.84 104.49 105.00 1,449,101 +0.01(+0.01%)
Nov 20, 2020 105.16 105.46 104.68 104.99 1,541,200 -0.28(-0.27%)
Nov 19, 2020 104.16 105.40 103.82 105.27 1,081,451 +1.10(+1.06%)
Nov 18, 2020 104.42 105.02 103.77 104.17 1,288,014 +0.13(+0.12%)
Nov 17, 2020 103.48 104.31 103.01 104.04 1,000,189 -0.72(-0.69%)
Nov 16, 2020 103.71 105.89 103.48 104.76 1,575,529 +1.89(+1.84%)
Nov 13, 2020 101.13 103.02 100.88 102.87 1,345,600 +2.45(+2.44%)
Nov 12, 2020 101.55 102.26 99.74 100.42 1,326,028 -1.40(-1.37%)
Nov 11, 2020 103.21 103.53 101.56 101.82 1,273,227 -1.17(-1.14%)
Nov 10, 2020 102.76 104.01 102.00 102.99 1,545,198 +1.01(+0.99%)
Nov 09, 2020 104.39 106.33 101.90 101.98 2,035,685 +2.60(+2.62%)
Nov 06, 2020 100.57 101.26 99.13 99.38 1,745,400 -1.32(-1.31%)
Nov 05, 2020 99.42 101.23 98.97 100.70 2,803,113 +2.12(+2.15%)
Nov 04, 2020 97.31 99.97 96.65 98.58 2,024,435 +1.81(+1.87%)
Nov 03, 2020 96.42 97.69 95.79 96.77 1,449,741 +1.52(+1.60%)
Nov 02, 2020 94.42 95.93 93.73 95.25 1,908,415 +1.92(+2.06%)
Oct 30, 2020 94.36 95.21 92.35 93.33 2,138,900 -1.61(-1.70%)
Oct 29, 2020 97.31 97.47 92.22 94.94 2,008,988 -0.12(-0.13%)
Oct 28, 2020 96.07 97.20 94.89 95.06 1,564,425 -2.93(-2.99%)
Oct 27, 2020 98.82 99.17 97.82 97.99 1,024,787 -1.21(-1.22%)
Oct 26, 2020 100.54 100.54 97.52 99.20 1,300,027 -2.08(-2.05%)
Oct 23, 2020 100.33 101.51 99.11 101.28 1,039,300 +1.43(+1.43%)
Oct 22, 2020 99.66 99.95 98.20 99.85 1,337,109 +0.78(+0.79%)
Oct 21, 2020 97.29 99.38 97.14 99.07 1,060,574 +1.79(+1.84%)
Oct 20, 2020 97.87 98.48 97.00 97.28 1,112,352 +0.03(+0.03%)
Oct 19, 2020 98.39 99.79 97.03 97.25 1,087,931 -1.28(-1.30%)
Oct 16, 2020 99.67 100.75 98.41 98.53 2,282,000 -0.96(-0.96%)
Oct 15, 2020 95.93 99.75 95.62 99.49 2,427,943 +2.97(+3.08%)
Oct 14, 2020 96.23 97.35 95.87 96.52 1,317,023 +0.51(+0.53%)
Oct 13, 2020 95.41 96.39 95.37 96.01 847,587 +0.03(+0.03%)
Oct 12, 2020 95.51 96.23 94.85 95.98 976,932 +0.49(+0.51%)
Oct 09, 2020 95.63 96.08 94.82 95.49 1,169,700 +0.08(+0.08%)
Oct 08, 2020 94.19 95.43 93.89 95.41 1,239,102 +1.53(+1.63%)
Oct 07, 2020 92.80 94.47 92.71 93.88 1,523,593 +1.96(+2.13%)
Oct 06, 2020 94.56 94.83 91.83 91.92 1,282,424 -2.17(-2.31%)
Oct 05, 2020 95.68 95.78 93.35 94.09 1,415,071 -1.08(-1.13%)
Oct 02, 2020 90.62 95.31 90.33 95.17 2,173,300 +3.35(+3.65%)
Oct 01, 2020 92.15 92.51 91.21 91.82 1,300,721 +0.52(+0.57%)
Sep 30, 2020 91.12 92.53 90.76 91.30 1,735,212 +0.59(+0.65%)
Sep 29, 2020 91.58 91.88 90.24 90.71 1,612,631 -1.17(-1.27%)
Sep 28, 2020 91.88 92.45 91.39 91.88 1,694,825 +0.50(+0.55%)
Sep 25, 2020 91.04 91.74 89.73 91.38 1,154,800 +0.01(+0.01%)
Sep 24, 2020 89.68 91.48 89.12 91.37 1,650,690 +1.60(+1.78%)
Sep 23, 2020 90.77 91.42 89.60 89.77 1,756,203 -0.82(-0.91%)
Sep 22, 2020 89.37 90.82 88.85 90.59 1,233,350 +1.25(+1.40%)
Sep 21, 2020 90.40 91.10 88.08 89.34 1,717,706 -2.77(-3.01%)
Sep 18, 2020 93.31 94.38 92.06 92.11 2,775,800 -1.60(-1.71%)
Sep 17, 2020 93.69 94.63 92.97 93.71 1,254,572 -1.10(-1.16%)
Sep 16, 2020 93.85 95.45 93.62 94.81 1,621,069 +1.29(+1.38%)
Sep 15, 2020 93.20 94.32 93.10 93.52 1,191,313 +0.65(+0.70%)
Sep 14, 2020 93.15 94.18 92.54 92.87 1,496,959 +0.60(+0.65%)
Sep 11, 2020 92.64 93.43 91.50 92.27 1,246,500 -0.08(-0.09%)
Sep 10, 2020 93.38 94.56 92.11 92.35 1,634,122 -1.04(-1.11%)
Sep 09, 2020 94.11 94.83 93.31 93.39 1,193,362 -0.29(-0.31%)
Sep 08, 2020 95.00 96.13 93.46 93.68 2,305,019 -1.54(-1.62%)
Sep 04, 2020 96.90 97.25 94.30 95.22 2,024,900 -1.11(-1.15%)
Sep 03, 2020 98.42 98.54 95.38 96.33 1,526,137 -1.65(-1.68%)
Sep 02, 2020 96.11 98.65 95.90 97.98 1,873,267 +1.83(+1.90%)
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.