Yum Brands (NY: YUM )

130.43 -0.17 (-0.13%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 80.96 81.84 80.77 81.53 2,313,157 +0.53(+0.65%)
Sep 27, 2018 80.47 81.28 80.26 81.00 1,034,706 +0.39(+0.49%)
Sep 26, 2018 80.74 81.45 80.53 80.60 1,453,606 +0.00(+0.00%)
Sep 25, 2018 80.15 80.93 80.08 80.60 1,849,406 +0.52(+0.65%)
Sep 24, 2018 79.92 80.39 79.57 80.08 1,572,547 -0.21(-0.26%)
Sep 21, 2018 80.20 80.58 79.90 80.29 4,303,716 +0.51(+0.64%)
Sep 20, 2018 79.67 80.13 79.55 79.78 1,224,724 +0.37(+0.46%)
Sep 19, 2018 79.39 79.70 79.10 79.41 967,033 +0.23(+0.29%)
Sep 18, 2018 78.47 79.39 78.47 79.18 1,518,623 +0.54(+0.68%)
Sep 17, 2018 78.76 79.16 78.11 78.64 1,402,197 -0.40(-0.51%)
Sep 14, 2018 79.45 79.45 78.71 79.04 1,983,422 -0.31(-0.40%)
Sep 13, 2018 79.81 79.81 79.06 79.36 1,296,774 +0.14(+0.18%)
Sep 12, 2018 78.94 79.41 78.75 79.21 1,443,842 +0.09(+0.11%)
Sep 11, 2018 78.53 79.42 78.27 79.12 2,046,117 -0.21(-0.26%)
Sep 10, 2018 79.63 79.80 79.10 79.33 1,448,923 +0.05(+0.07%)
Sep 07, 2018 78.62 79.51 78.50 79.28 1,554,779 +0.43(+0.55%)
Sep 06, 2018 77.73 79.05 77.72 78.85 2,464,082 +1.07(+1.37%)
Sep 05, 2018 77.87 78.54 77.67 77.78 2,874,572 -0.26(-0.33%)
Sep 04, 2018 77.79 78.41 77.60 78.04 1,859,804 +0.12(+0.15%)
Aug 31, 2018 77.92 77.92 77.92 0 +1.07(+1.39%)
Aug 30, 2018 77.02 77.15 76.57 76.85 1,534,915 -0.26(-0.34%)
Aug 29, 2018 76.67 77.68 76.61 77.11 1,744,621 +0.56(+0.73%)
Aug 28, 2018 75.84 76.73 75.72 76.56 2,026,589 +0.79(+1.04%)
Aug 27, 2018 75.74 76.07 75.60 75.77 1,439,248 +0.31(+0.42%)
Aug 24, 2018 75.02 75.66 74.81 75.46 1,158,139 +0.56(+0.74%)
Aug 23, 2018 75.02 75.30 74.78 74.90 1,323,538 -0.26(-0.35%)
Aug 22, 2018 75.67 75.72 75.13 75.16 1,278,305 -0.47(-0.62%)
Aug 21, 2018 75.48 75.84 75.08 75.63 1,493,652 +0.20(+0.26%)
Aug 20, 2018 75.20 75.65 75.06 75.43 1,939,907 +0.27(+0.36%)
Aug 17, 2018 75.31 75.44 75.05 75.16 1,856,301 -0.03(-0.04%)
Aug 16, 2018 74.22 75.37 74.17 75.19 1,929,250 +1.19(+1.60%)
Aug 15, 2018 73.96 74.37 73.35 74.00 1,712,378 -0.20(-0.26%)
Aug 14, 2018 73.81 74.51 73.50 74.20 1,934,763 +0.63(+0.86%)
Aug 13, 2018 74.09 74.42 73.23 73.56 1,504,388 -0.50(-0.68%)
Aug 10, 2018 73.48 74.38 73.28 74.06 2,145,139 +0.19(+0.25%)
Aug 09, 2018 73.33 74.18 73.33 73.87 1,530,851 +0.72(+0.99%)
Aug 08, 2018 72.64 73.36 72.53 73.15 1,715,346 +0.53(+0.73%)
Aug 07, 2018 72.84 73.21 72.16 72.62 2,443,454 -0.23(-0.32%)
Aug 06, 2018 73.11 73.95 72.71 72.86 1,958,700 -0.24(-0.33%)
Aug 03, 2018 72.24 73.31 72.03 73.10 2,457,027 +1.10(+1.53%)
Aug 02, 2018 70.54 72.45 69.85 72.00 3,060,074 +1.04(+1.46%)
Aug 01, 2018 70.50 71.11 69.93 70.96 3,097,669 +0.16(+0.23%)
Jul 31, 2018 70.41 71.37 70.31 70.80 2,273,395 +0.49(+0.70%)
Jul 30, 2018 70.49 70.51 69.90 70.31 1,613,965 -0.15(-0.22%)
Jul 27, 2018 70.95 71.04 69.96 70.46 1,542,193 -0.04(-0.05%)
Jul 26, 2018 70.25 71.98 70.12 70.50 2,458,221 +0.25(+0.36%)
Jul 25, 2018 69.36 70.29 69.36 70.25 1,440,492 +0.38(+0.54%)
Jul 24, 2018 70.53 70.86 69.61 69.87 1,670,940 -0.63(-0.89%)
Jul 23, 2018 70.81 70.94 70.40 70.50 1,141,464 -0.32(-0.45%)
Jul 20, 2018 71.24 70.47 70.82 1,598,165 -0.02(-0.03%)
Jul 19, 2018 70.72 71.17 70.57 70.84 1,775,600 -0.14(-0.20%)
Jul 18, 2018 70.51 71.09 70.43 70.98 1,848,819 +0.69(+0.98%)
Jul 17, 2018 70.26 70.43 70.03 70.29 863,523 +0.05(+0.08%)
Jul 16, 2018 70.50 70.71 70.10 70.24 853,971 -0.43(-0.61%)
Jul 13, 2018 70.52 70.75 70.14 70.67 1,049,084 +0.02(+0.03%)
Jul 12, 2018 70.89 70.98 70.43 70.65 1,317,907 +0.29(+0.42%)
Jul 11, 2018 70.23 70.70 70.07 70.36 1,430,843 -0.46(-0.66%)
Jul 10, 2018 70.76 71.24 70.44 70.82 1,379,916 +0.12(+0.18%)
Jul 09, 2018 70.11 70.94 70.05 70.69 1,789,580 +0.80(+1.15%)
Jul 06, 2018 69.59 70.08 69.45 69.89 1,673,744 +0.47(+0.68%)
Jul 05, 2018 69.75 69.80 69.09 69.42 1,602,513 -0.09(-0.13%)
Jul 03, 2018 69.51 69.51 69.51 0 -0.24(-0.35%)
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.