Skip to main content

Yum Brands (NY: YUM )

138.49 +1.17 (+0.85%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 85.01 86.62 84.91 86.33 2,556,222 +1.27(+1.49%)
Feb 27, 2019 85.10 85.37 84.50 85.06 1,469,416 -0.23(-0.27%)
Feb 26, 2019 85.30 85.85 84.96 85.29 1,795,743 -0.13(-0.15%)
Feb 25, 2019 87.42 87.42 85.12 85.41 2,270,652 -1.73(-1.98%)
Feb 22, 2019 86.79 87.15 86.32 87.14 2,114,986 +0.47(+0.54%)
Feb 21, 2019 86.36 86.86 85.99 86.68 1,493,752 +0.15(+0.17%)
Feb 20, 2019 86.48 86.97 86.20 86.53 2,542,093 +0.18(+0.21%)
Feb 19, 2019 86.10 86.59 85.96 86.35 2,189,050 +0.37(+0.42%)
Feb 15, 2019 86.56 86.79 85.73 85.98 3,133,017 +0.25(+0.29%)
Feb 14, 2019 84.89 86.07 84.06 85.73 1,671,680 +0.47(+0.56%)
Feb 13, 2019 85.90 86.08 84.78 85.26 1,887,405 -0.27(-0.32%)
Feb 12, 2019 85.56 85.56 84.64 85.53 2,275,042 +0.72(+0.85%)
Feb 11, 2019 85.88 86.44 84.70 84.82 2,714,703 -1.12(-1.30%)
Feb 08, 2019 85.49 86.10 84.56 85.93 2,156,691 -0.11(-0.13%)
Feb 07, 2019 81.40 86.18 80.50 86.04 2,898,783 +0.02(+0.02%)
Feb 06, 2019 85.99 86.08 85.36 86.02 1,915,350 +0.14(+0.16%)
Feb 05, 2019 86.02 86.54 85.63 85.89 1,994,429 -0.19(-0.22%)
Feb 04, 2019 85.66 86.24 85.58 86.08 1,834,083 +0.47(+0.55%)
Feb 01, 2019 85.93 86.81 85.32 85.61 1,645,612 +0.14(+0.16%)
Jan 31, 2019 84.81 85.76 84.12 85.47 2,938,908 +0.48(+0.57%)
Jan 30, 2019 84.63 85.46 84.30 84.99 1,708,978 +0.71(+0.84%)
Jan 29, 2019 84.63 85.28 83.78 84.28 1,421,315 +0.07(+0.09%)
Jan 28, 2019 84.32 84.44 83.36 84.21 1,182,411 -0.11(-0.13%)
Jan 25, 2019 85.15 85.34 84.17 84.31 1,651,440 -0.18(-0.22%)
Jan 24, 2019 84.49 84.79 84.07 84.50 2,180,660 +0.12(+0.14%)
Jan 23, 2019 84.32 85.07 83.65 84.38 1,706,214 +0.66(+0.79%)
Jan 22, 2019 83.84 84.81 83.22 83.71 2,140,999 -0.28(-0.34%)
Jan 18, 2019 83.10 84.34 82.95 84.00 2,244,987 +1.51(+1.83%)
Jan 17, 2019 81.22 82.81 81.22 82.49 2,194,866 +0.79(+0.97%)
Jan 16, 2019 82.08 82.48 81.53 81.70 1,598,568 -0.51(-0.62%)
Jan 15, 2019 82.02 82.34 81.53 82.20 1,641,542 +0.35(+0.43%)
Jan 14, 2019 81.86 82.30 81.68 81.85 1,531,675 -0.85(-1.03%)
Jan 11, 2019 81.16 82.71 80.95 82.71 2,580,245 -0.77(-0.93%)
Jan 10, 2019 82.39 84.27 82.17 83.48 2,981,194 +0.59(+0.71%)
Jan 09, 2019 83.31 83.46 82.41 82.89 2,457,827 -0.04(-0.04%)
Jan 08, 2019 83.37 83.61 81.81 82.92 2,864,044 -0.16(-0.20%)
Jan 07, 2019 83.12 83.87 82.87 83.09 2,723,766 -0.09(-0.11%)
Jan 04, 2019 82.02 83.98 81.89 83.18 2,356,043 +2.11(+2.60%)
Jan 03, 2019 82.76 82.76 80.75 81.07 2,879,512 -2.09(-2.52%)
Jan 02, 2019 82.84 83.25 82.17 83.16 1,916,981 -0.44(-0.52%)
Dec 31, 2018 83.48 83.72 83.02 83.60 1,821,983 +0.28(+0.34%)
Dec 28, 2018 83.29 84.10 82.81 83.31 1,868,714 +0.59(+0.71%)
Dec 27, 2018 81.07 82.75 80.68 82.72 2,237,086 +0.88(+1.08%)
Dec 26, 2018 79.48 81.86 79.03 81.84 2,232,392 +2.70(+3.41%)
Dec 24, 2018 79.86 80.18 78.59 79.14 1,985,708 -1.02(-1.27%)
Dec 21, 2018 79.75 81.17 79.59 80.16 5,898,629 +0.93(+1.17%)
Dec 20, 2018 81.49 81.72 78.58 79.23 4,572,402 -2.73(-3.33%)
Dec 19, 2018 82.28 83.99 81.42 81.96 2,818,539 +0.02(+0.02%)
Dec 18, 2018 82.15 82.41 81.32 81.94 1,948,217 +0.35(+0.43%)
Dec 17, 2018 82.96 83.12 81.20 81.59 3,407,705 -1.81(-2.17%)
Dec 14, 2018 84.27 84.27 82.82 83.40 2,319,867 -1.60(-1.88%)
Dec 13, 2018 82.67 85.61 82.52 85.00 3,636,690 +2.73(+3.32%)
Dec 12, 2018 81.74 83.03 81.52 82.27 2,684,038 +0.59(+0.72%)
Dec 11, 2018 82.89 82.92 81.00 81.68 2,357,149 -0.41(-0.50%)
Dec 10, 2018 82.11 82.41 80.79 82.09 2,532,315 -0.15(-0.19%)
Dec 07, 2018 83.21 83.79 82.03 82.24 3,293,534 -0.97(-1.17%)
Dec 06, 2018 81.68 83.67 81.48 83.21 4,079,709 +0.75(+0.90%)
Dec 04, 2018 83.85 84.56 82.35 82.47 3,139,045 -1.26(-1.51%)
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.