Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	129.76	130.60	129.56	130.01	1,202,742	+0.14(+0.11%)
Dec 28, 2023	130.19	130.38	129.72	129.87	886,882	-0.32(-0.24%)
Dec 27, 2023	129.80	130.47	129.55	130.19	1,055,615	+0.58(+0.45%)
Dec 26, 2023	129.23	130.05	128.91	129.61	630,648	+0.26(+0.20%)
Dec 22, 2023	129.25	129.85	128.77	129.35	996,496	+0.02(+0.02%)
Dec 21, 2023	129.25	129.59	127.76	129.33	1,217,879	+0.94(+0.73%)
Dec 20, 2023	129.59	129.99	128.31	128.40	1,328,026	-1.19(-0.92%)
Dec 19, 2023	130.46	131.31	129.53	129.59	1,707,823	-0.23(-0.18%)
Dec 18, 2023	129.22	130.14	127.18	129.82	1,893,300	+1.82(+1.42%)
Dec 15, 2023	129.52	130.18	127.58	128.00	2,680,896	-2.46(-1.88%)
Dec 14, 2023	130.97	131.25	128.71	130.46	3,254,879	+0.18(+0.14%)
Dec 13, 2023	127.26	130.63	127.26	130.28	1,936,928	+2.85(+2.23%)
Dec 12, 2023	126.30	127.50	125.72	127.43	1,711,583	+1.43(+1.14%)
Dec 11, 2023	123.92	126.09	123.79	126.00	1,188,388	+2.28(+1.84%)
Dec 08, 2023	124.35	124.63	123.55	123.72	1,198,914	+0.07(+0.06%)
Dec 07, 2023	124.33	124.58	123.08	123.65	1,911,171	-0.54(-0.43%)
Dec 06, 2023	124.43	124.65	123.40	124.19	1,604,629	+0.43(+0.35%)
Dec 05, 2023	125.37	125.56	123.57	123.76	1,608,002	-1.26(-1.01%)
Dec 04, 2023	125.79	126.81	123.75	125.02	2,926,081	-1.67(-1.32%)
Dec 01, 2023	124.97	126.86	123.89	126.70	1,568,360	+1.77(+1.42%)
Nov 30, 2023	125.25	125.25	123.84	124.92	2,621,918	+0.03(+0.02%)
Nov 29, 2023	126.15	126.15	124.52	124.89	1,246,285	-0.87(-0.69%)
Nov 28, 2023	127.04	127.04	125.12	125.76	1,399,784	-1.29(-1.02%)
Nov 27, 2023	126.92	127.77	126.59	127.05	1,149,537	-0.21(-0.17%)
Nov 24, 2023	127.64	127.83	126.61	127.27	560,978	-0.43(-0.33%)
Nov 22, 2023	127.67	128.10	127.29	127.69	990,120	+0.69(+0.55%)
Nov 21, 2023	127.26	127.62	126.52	127.00	993,282	+0.12(+0.09%)
Nov 20, 2023	126.70	127.34	126.07	126.88	923,969	+0.46(+0.36%)
Nov 17, 2023	127.18	127.25	126.02	126.43	1,100,258	-0.17(-0.13%)
Nov 16, 2023	125.40	127.20	125.17	126.59	1,569,732	+1.20(+0.96%)
Nov 15, 2023	126.73	127.02	125.25	125.40	1,322,207	-0.90(-0.71%)
Nov 14, 2023	124.82	126.77	124.82	126.30	1,366,950	+2.20(+1.77%)
Nov 13, 2023	124.29	124.56	123.65	124.10	1,242,472	-0.63(-0.51%)
Nov 10, 2023	123.36	124.86	122.40	124.73	1,330,053	+1.23(+0.99%)
Nov 09, 2023	124.80	124.87	123.05	123.50	1,107,648	-0.89(-0.72%)
Nov 08, 2023	124.59	124.84	124.09	124.40	1,025,181	+0.13(+0.10%)
Nov 07, 2023	125.09	125.16	123.79	124.27	1,421,755	-0.90(-0.72%)
Nov 06, 2023	125.16	125.48	124.31	125.17	1,552,943	+0.05(+0.04%)
Nov 03, 2023	123.06	125.62	122.69	125.12	1,771,745	+2.05(+1.67%)
Nov 02, 2023	121.65	124.52	121.60	123.07	1,939,249	+2.94(+2.45%)
Nov 01, 2023	120.70	121.30	118.37	120.13	2,815,312	+0.44(+0.36%)
Oct 31, 2023	119.44	120.19	118.26	119.69	2,024,995	+0.98(+0.83%)
Oct 30, 2023	119.13	119.47	118.11	118.71	1,567,178	+0.43(+0.36%)
Oct 27, 2023	117.89	119.09	117.14	118.29	2,353,725	+0.68(+0.58%)
Oct 26, 2023	119.54	119.80	117.58	117.60	1,387,973	-1.55(-1.30%)
Oct 25, 2023	118.62	120.08	118.36	119.15	995,443	+0.40(+0.33%)
Oct 24, 2023	117.94	119.11	117.73	118.75	1,395,777	+1.14(+0.97%)
Oct 23, 2023	117.96	118.45	117.33	117.61	1,510,269	-1.18(-0.99%)
Oct 20, 2023	118.85	119.97	118.49	118.79	1,583,754	-0.60(-0.51%)
Oct 19, 2023	119.32	120.79	117.67	119.39	1,919,980	-0.43(-0.36%)
Oct 18, 2023	118.31	120.38	118.19	119.82	2,059,168	+1.53(+1.30%)
Oct 17, 2023	117.89	118.82	117.72	118.29	1,279,839	+0.98(+0.84%)
Oct 16, 2023	116.41	117.98	115.98	117.31	1,643,637	+1.56(+1.34%)
Oct 13, 2023	114.87	115.88	114.41	115.75	1,366,119	+0.62(+0.54%)
Oct 12, 2023	117.50	117.59	114.58	115.13	1,808,073	-2.11(-1.80%)
Oct 11, 2023	118.04	118.47	116.48	117.24	1,742,326	-1.97(-1.65%)
Oct 10, 2023	118.34	119.44	118.27	119.21	1,659,381	+1.45(+1.23%)
Oct 09, 2023	117.56	117.92	116.22	117.76	1,857,935	-0.55(-0.46%)
Oct 06, 2023	120.21	120.23	117.05	118.31	2,132,516	-2.36(-1.95%)
Oct 05, 2023	122.36	122.72	120.48	120.66	1,252,355	-1.67(-1.37%)
Oct 04, 2023	122.05	122.81	121.19	122.34	1,394,716	+0.53(+0.44%)
Oct 03, 2023	123.18	123.53	121.30	121.80	2,120,878	-2.05(-1.66%)
Oct 02, 2023	123.33	124.16	122.57	123.85	1,984,678	+0.12(+0.10%)
Sep 29, 2023	123.62	124.14	123.06	123.73	2,643,708	+0.85(+0.69%)
Sep 28, 2023	120.52	123.02	120.36	122.88	1,739,463	+2.08(+1.72%)
Sep 27, 2023	122.81	123.20	119.97	120.80	1,941,120	-2.01(-1.64%)
Sep 26, 2023	123.04	123.53	122.26	122.81	1,515,208	-0.95(-0.77%)
Sep 25, 2023	123.32	123.86	123.11	123.76	1,058,777	-0.03(-0.02%)
Sep 22, 2023	123.44	124.61	122.90	123.79	1,549,037	+0.31(+0.25%)
Sep 21, 2023	125.61	125.61	123.31	123.48	1,507,217	-2.34(-1.86%)
Sep 20, 2023	125.84	127.19	125.40	125.82	1,451,225	+0.28(+0.22%)
Sep 19, 2023	125.73	126.20	124.61	125.55	1,312,004	-0.79(-0.63%)
Sep 18, 2023	127.01	128.23	126.01	126.34	1,266,026	-0.42(-0.33%)
Sep 15, 2023	130.69	130.69	126.61	126.75	2,606,372	-3.66(-2.81%)
Sep 14, 2023	128.57	131.07	128.13	130.42	1,673,998	+2.59(+2.03%)
Sep 13, 2023	127.11	127.93	126.67	127.82	1,450,519	+1.00(+0.79%)
Sep 12, 2023	125.17	127.05	124.71	126.82	1,148,550	+1.31(+1.04%)
Sep 11, 2023	125.44	126.02	125.06	125.52	991,315	+0.21(+0.17%)
Sep 08, 2023	126.20	126.65	125.18	125.31	736,055	-0.65(-0.52%)
Sep 07, 2023	125.67	126.30	124.72	125.96	1,410,421	+0.31(+0.24%)
Sep 06, 2023	127.06	127.56	125.43	125.65	1,726,898	-1.78(-1.40%)
Sep 05, 2023	128.30	128.30	127.42	127.44	1,449,981	-0.95(-0.74%)
Sep 01, 2023	128.67	129.23	127.68	128.39	1,104,659	+0.26(+0.20%)
Aug 31, 2023	128.88	129.56	128.13	128.13	1,479,583	-0.71(-0.55%)
Aug 30, 2023	127.69	129.24	127.69	128.84	1,633,343	+1.19(+0.93%)
Aug 29, 2023	128.14	128.74	127.04	127.65	1,477,112	-0.41(-0.32%)
Aug 28, 2023	128.28	129.06	127.95	128.06	1,833,292	+0.17(+0.14%)
Aug 25, 2023	128.48	129.01	127.78	127.89	1,113,249	+0.20(+0.15%)
Aug 24, 2023	127.45	128.45	127.45	127.69	1,147,511	+0.14(+0.11%)
Aug 23, 2023	128.11	128.47	127.37	127.55	1,462,534	-0.05(-0.04%)
Aug 22, 2023	127.13	127.64	126.47	127.60	1,225,200	+0.64(+0.50%)
Aug 21, 2023	127.13	127.94	126.67	126.96	1,559,346	-0.32(-0.25%)
Aug 18, 2023	127.47	128.07	126.55	127.28	1,327,803	-0.79(-0.62%)
Aug 17, 2023	129.93	129.93	128.01	128.06	1,605,654	-1.62(-1.25%)
Aug 16, 2023	130.02	130.68	129.28	129.68	2,112,979	-1.14(-0.87%)
Aug 15, 2023	132.88	133.30	130.76	130.82	1,265,618	-2.04(-1.54%)
Aug 14, 2023	132.13	133.45	132.03	132.87	1,506,010	+0.58(+0.44%)
Aug 11, 2023	132.33	132.53	131.47	132.28	819,716	-0.17(-0.13%)
Aug 10, 2023	131.66	133.57	131.66	132.45	1,165,545	+1.07(+0.82%)
Aug 09, 2023	132.54	132.57	131.26	131.38	902,633	-0.85(-0.64%)
Aug 08, 2023	132.38	133.05	131.19	132.22	1,038,377	-0.96(-0.72%)
Aug 07, 2023	133.03	134.11	132.54	133.18	1,169,195	+0.75(+0.57%)
Aug 04, 2023	134.47	134.47	132.18	132.43	1,409,651	-1.25(-0.94%)
Aug 03, 2023	132.49	134.31	131.56	133.68	2,426,932	+0.61(+0.46%)
Aug 02, 2023	131.97	137.17	130.63	133.07	2,742,294	-1.34(-1.00%)
Aug 01, 2023	135.96	136.00	133.92	134.41	1,694,235	-1.29(-0.95%)
Jul 31, 2023	134.38	135.97	133.80	135.70	1,484,837	+0.72(+0.53%)
Jul 28, 2023	134.91	135.40	133.72	134.98	1,504,915	+0.70(+0.52%)
Jul 27, 2023	135.30	136.21	133.95	134.28	1,405,122	-1.06(-0.78%)
Jul 26, 2023	134.96	135.57	133.66	135.34	1,783,895	+0.31(+0.23%)
Jul 25, 2023	135.33	135.67	134.36	135.03	982,504	-0.94(-0.69%)
Jul 24, 2023	136.29	137.40	135.56	135.97	1,164,616	+0.39(+0.29%)
Jul 21, 2023	134.47	135.70	133.87	135.58	1,305,397	+1.64(+1.22%)
Jul 20, 2023	133.95	134.33	133.14	133.94	1,075,986	-0.05(-0.04%)
Jul 19, 2023	132.09	134.09	132.09	133.99	1,675,197	+2.06(+1.56%)
Jul 18, 2023	133.46	134.12	131.88	131.93	1,616,983	-1.87(-1.40%)
Jul 17, 2023	133.62	134.49	133.34	133.80	1,344,313	+0.18(+0.13%)
Jul 14, 2023	133.98	134.36	132.96	133.62	1,046,797	-0.38(-0.29%)
Jul 13, 2023	133.77	134.54	133.11	134.01	1,391,850	+0.84(+0.63%)
Jul 12, 2023	133.22	134.47	132.96	133.17	1,164,376	+0.92(+0.69%)
Jul 11, 2023	132.58	132.91	131.44	132.25	1,459,092	-0.63(-0.47%)
Jul 10, 2023	131.86	133.76	131.78	132.88	1,294,452	+1.34(+1.02%)
Jul 07, 2023	131.47	132.27	130.17	131.54	1,552,557	-0.44(-0.34%)
Jul 06, 2023	133.72	134.83	131.95	131.99	1,896,997	-2.72(-2.02%)
Jul 05, 2023	134.89	135.00	133.94	134.71	1,768,400	-0.60(-0.44%)
Jul 03, 2023	135.57	136.06	134.90	135.31	857,829	-1.26(-0.92%)
Jun 30, 2023	135.56	136.87	135.17	136.57	1,411,962	+1.27(+0.94%)
Jun 29, 2023	132.96	135.83	132.77	135.30	1,547,278	+2.07(+1.55%)
Jun 28, 2023	132.33	133.31	131.52	133.23	1,191,683	+0.87(+0.66%)
Jun 27, 2023	133.12	133.29	131.11	132.36	1,616,188	+0.05(+0.04%)
Jun 26, 2023	133.13	133.24	131.44	132.31	1,507,818	-1.35(-1.01%)
Jun 23, 2023	133.95	134.84	133.37	133.66	6,371,916	-0.73(-0.54%)
Jun 22, 2023	134.91	135.25	133.38	134.39	1,358,954	-0.39(-0.29%)
Jun 21, 2023	133.85	135.41	133.38	134.79	1,262,331	+0.91(+0.68%)
Jun 20, 2023	135.55	136.48	133.79	133.88	1,845,799	-2.72(-1.99%)
Jun 16, 2023	137.64	138.53	135.81	136.60	3,803,871	-0.61(-0.45%)
Jun 15, 2023	134.91	137.33	134.71	137.21	2,108,914	+3.23(+2.41%)
May 08, 2023	134.89	135.11	133.88	133.98	1,000,044	-0.94(-0.70%)
May 05, 2023	133.91	135.22	133.50	134.93	1,387,523	+1.15(+0.86%)
May 04, 2023	134.28	134.92	132.85	133.78	1,585,198	-0.97(-0.72%)
May 03, 2023	137.14	138.57	133.85	134.75	3,281,482	-5.49(-3.91%)
May 02, 2023	139.50	140.57	138.33	140.24	1,724,948	+0.66(+0.47%)
May 01, 2023	137.96	139.87	137.96	139.58	1,728,588	+1.62(+1.17%)
Apr 28, 2023	137.33	138.30	136.58	137.96	1,585,037	+0.76(+0.56%)
Apr 27, 2023	136.00	137.32	135.58	137.19	1,105,613	+1.76(+1.30%)
Apr 26, 2023	134.85	135.94	134.47	135.44	1,518,620	+0.20(+0.14%)
Apr 25, 2023	136.41	136.41	134.79	135.24	1,230,178	-1.07(-0.78%)
Apr 24, 2023	136.14	136.36	135.73	136.31	1,527,278	+0.56(+0.41%)
Apr 21, 2023	135.76	135.95	134.50	135.75	1,350,120	+0.81(+0.60%)
Apr 20, 2023	134.75	135.30	134.08	134.94	1,103,004	+0.37(+0.28%)
Apr 19, 2023	135.15	135.50	134.01	134.56	1,654,733	-0.45(-0.33%)
Apr 18, 2023	134.63	135.04	134.14	135.01	2,018,028	+0.47(+0.35%)
Apr 17, 2023	132.88	134.58	132.46	134.54	2,226,366	+2.18(+1.65%)
Apr 14, 2023	132.30	132.83	131.58	132.37	1,294,516	+0.22(+0.16%)
Apr 13, 2023	130.18	132.19	129.55	132.15	1,765,518	+2.63(+2.03%)
Apr 12, 2023	129.21	130.29	129.00	129.52	1,254,537	+0.40(+0.31%)
Apr 11, 2023	128.52	129.64	128.21	129.12	1,134,311	+0.46(+0.36%)
Apr 10, 2023	129.10	129.29	128.24	128.66	1,248,102	-0.98(-0.76%)
Apr 06, 2023	129.69	129.92	129.16	129.64	1,101,081	+0.16(+0.12%)
Apr 05, 2023	129.55	130.52	129.46	129.48	1,235,463	+0.33(+0.26%)
Apr 04, 2023	130.28	130.38	128.82	129.15	1,521,686	-1.58(-1.21%)
Apr 03, 2023	129.62	130.81	129.09	130.73	1,323,840	+1.11(+0.86%)
Mar 31, 2023	127.75	129.80	127.57	129.62	1,738,236	+2.70(+2.13%)
Mar 30, 2023	126.30	127.14	126.06	126.92	1,205,551	+0.90(+0.72%)
Mar 29, 2023	126.53	127.00	125.65	126.02	1,125,694	-0.09(-0.07%)
Mar 28, 2023	125.79	126.58	125.47	126.10	1,000,340	+0.21(+0.16%)
Mar 27, 2023	126.03	126.39	125.45	125.90	1,339,950	+0.45(+0.36%)
Mar 24, 2023	125.59	126.05	124.75	125.45	1,216,525	+0.15(+0.12%)
Mar 23, 2023	125.33	126.56	124.55	125.30	1,246,575	+0.04(+0.03%)
Mar 22, 2023	125.83	127.11	125.22	125.26	1,079,902	-0.89(-0.71%)
Mar 21, 2023	127.08	127.08	125.24	126.15	1,122,201	-0.32(-0.26%)
Mar 20, 2023	124.65	126.48	124.65	126.48	1,213,552	+1.99(+1.60%)
Mar 17, 2023	125.86	126.22	123.89	124.48	1,832,618	-1.19(-0.95%)
Mar 16, 2023	124.38	126.21	123.96	125.67	1,509,523	+0.91(+0.73%)
Mar 15, 2023	123.04	124.82	122.31	124.76	1,781,634	+0.42(+0.34%)
Mar 14, 2023	123.50	125.00	123.27	124.34	1,404,673	+1.78(+1.45%)
Mar 13, 2023	121.51	125.42	121.47	122.56	1,443,555	+0.30(+0.25%)
Mar 10, 2023	124.08	124.68	122.05	122.26	1,635,252	-1.44(-1.17%)
Mar 09, 2023	125.15	125.59	123.34	123.70	1,566,693	-0.72(-0.58%)
Mar 08, 2023	124.16	124.56	123.64	124.42	1,165,971	-0.14(-0.11%)
Mar 07, 2023	127.12	127.63	124.35	124.55	1,179,295	-2.34(-1.84%)
Mar 06, 2023	127.61	128.05	126.08	126.89	1,448,562	-0.36(-0.29%)
Mar 03, 2023	126.65	127.29	126.14	127.25	1,034,846	+0.97(+0.77%)
Mar 02, 2023	123.56	126.59	123.44	126.28	1,235,662	+2.43(+1.97%)
Mar 01, 2023	124.29	124.67	123.61	123.85	1,666,164	-0.94(-0.75%)
Feb 28, 2023	123.81	125.22	123.79	124.79	2,768,880	+0.58(+0.47%)
Feb 27, 2023	125.28	125.37	123.73	124.21	2,000,412	-0.26(-0.21%)
Feb 24, 2023	125.63	126.12	124.47	124.47	1,871,640	-1.80(-1.43%)
Feb 23, 2023	127.08	127.61	125.91	126.27	2,261,173	-0.63(-0.49%)
Feb 22, 2023	128.60	128.60	126.53	126.90	2,014,676	-1.28(-1.00%)
Feb 21, 2023	128.44	128.74	127.76	128.17	1,772,864	-0.81(-0.63%)
Feb 17, 2023	128.74	129.19	128.20	128.98	1,282,657	+0.31(+0.24%)
Feb 16, 2023	127.70	129.58	126.81	128.67	1,968,239	+0.05(+0.04%)
Feb 15, 2023	127.03	128.82	126.87	128.62	1,491,038	+0.82(+0.64%)
Feb 14, 2023	129.33	129.78	127.77	127.80	1,752,120	-1.65(-1.28%)
Feb 13, 2023	128.80	130.67	128.55	129.45	2,229,732	+1.18(+0.92%)
Feb 10, 2023	128.01	128.63	127.66	128.27	1,613,652	+0.15(+0.11%)
Feb 09, 2023	129.22	130.50	127.81	128.12	2,583,964	-0.25(-0.20%)
Feb 08, 2023	124.47	128.46	124.47	128.38	3,658,791	+2.03(+1.61%)
Feb 07, 2023	125.61	126.57	124.17	126.35	1,690,517	+0.27(+0.22%)
Feb 06, 2023	123.96	126.15	123.56	126.07	2,111,901	+2.00(+1.61%)
Feb 03, 2023	124.61	124.92	123.29	124.07	1,509,626	-1.17(-0.94%)
Feb 02, 2023	126.22	126.61	124.38	125.24	1,365,454	-0.78(-0.62%)
Feb 01, 2023	127.12	127.57	125.22	126.02	1,756,959	-1.47(-1.15%)
Jan 31, 2023	126.42	127.54	125.64	127.49	2,480,395	+1.44(+1.14%)
Jan 30, 2023	125.00	126.32	124.94	126.05	1,491,509	+0.89(+0.71%)
Jan 27, 2023	126.02	126.05	124.57	125.16	1,440,839	-0.89(-0.71%)
Jan 26, 2023	126.58	126.98	125.33	126.05	1,390,572	-0.16(-0.12%)
Jan 25, 2023	125.08	126.21	123.56	126.21	1,459,473	+0.67(+0.54%)
Jan 24, 2023	123.33	125.70	123.12	125.53	1,580,311	+1.80(+1.45%)
Jan 23, 2023	124.05	124.62	123.22	123.74	1,471,397	+0.04(+0.03%)
Jan 20, 2023	123.61	124.27	122.98	123.70	1,688,866	+0.57(+0.46%)
Jan 19, 2023	125.36	125.52	123.05	123.13	1,508,578	-2.61(-2.07%)
Jan 18, 2023	127.86	128.33	125.41	125.74	1,356,473	-1.57(-1.23%)
Jan 17, 2023	127.57	128.53	126.77	127.31	1,204,566	+0.11(+0.08%)
Jan 13, 2023	125.20	127.27	125.17	127.21	1,290,380	+1.30(+1.03%)
Jan 12, 2023	126.69	126.86	125.77	125.91	1,095,645	-0.78(-0.62%)
Jan 11, 2023	126.62	127.48	126.00	126.69	1,288,216	+0.28(+0.22%)
Jan 10, 2023	126.81	127.33	125.22	126.41	1,337,789	-0.35(-0.28%)
Jan 09, 2023	127.67	128.21	126.47	126.76	1,239,885	-0.52(-0.41%)
Jan 06, 2023	125.41	127.67	124.88	127.27	1,596,402	+2.53(+2.03%)
Jan 05, 2023	125.30	125.58	123.84	124.74	1,099,795	-0.96(-0.76%)
Jan 04, 2023	124.69	126.23	124.39	125.70	1,166,383	+1.68(+1.35%)

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.

Yum Brands (NY: YUM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Yum Brands (NY: YUM )

Historical Prices

Sections

Services