Skip to main content

Yum Brands (NY: YUM )

127.88 -0.73 (-0.57%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 126.84 128.68 126.42 128.61 1,605,362 +1.68(+1.32%)
Jul 19, 2024 129.04 129.09 126.75 126.93 2,045,962 -1.38(-1.08%)
Jul 18, 2024 126.63 128.94 126.63 128.31 1,714,776 -1.02(-0.79%)
Jul 17, 2024 129.07 129.96 128.51 129.33 1,753,795 +0.41(+0.32%)
Jul 16, 2024 126.65 129.21 126.25 128.92 2,381,269 +1.03(+0.81%)
Jul 15, 2024 131.02 131.97 127.85 127.89 2,157,115 -3.42(-2.60%)
Jul 12, 2024 130.29 131.48 129.38 131.31 2,338,835 +1.79(+1.38%)
Jul 11, 2024 128.91 130.37 128.44 129.52 1,623,312 +0.35(+0.27%)
Jul 10, 2024 126.80 129.36 126.47 129.17 2,493,977 +2.51(+1.98%)
Jul 09, 2024 127.48 128.29 126.59 126.66 1,709,414 -1.28(-1.00%)
Jul 08, 2024 129.87 130.44 127.61 127.94 1,846,268 -1.18(-0.91%)
Jul 05, 2024 129.32 129.69 128.23 129.12 1,477,589 -0.46(-0.35%)
Jul 03, 2024 129.78 130.09 128.97 129.58 936,411 -0.45(-0.35%)
Jul 02, 2024 129.61 130.90 129.07 130.03 2,331,529 +0.33(+0.25%)
Jul 01, 2024 132.56 132.79 129.42 129.70 2,789,031 -2.76(-2.08%)
Jun 28, 2024 132.51 132.99 131.72 132.46 5,818,973 -0.15(-0.11%)
Jun 27, 2024 132.08 132.81 131.65 132.61 1,355,517 +0.65(+0.49%)
Jun 26, 2024 131.85 133.00 131.27 131.96 1,392,504 -0.37(-0.28%)
Jun 25, 2024 134.00 134.00 131.67 132.33 2,367,092 -1.66(-1.24%)
Jun 24, 2024 134.43 135.10 133.33 133.99 2,477,143 -0.30(-0.22%)
Jun 21, 2024 135.11 135.13 133.37 134.29 3,927,570 +0.14(+0.10%)
Jun 20, 2024 134.68 135.72 134.02 134.15 3,170,938 -1.27(-0.94%)
Jun 18, 2024 137.32 137.50 134.86 135.42 2,540,845 -1.50(-1.10%)
Jun 17, 2024 136.43 138.24 136.02 136.92 1,327,826 +0.13(+0.10%)
Jun 14, 2024 137.38 137.88 136.03 136.79 1,418,497 -1.22(-0.88%)
Jun 13, 2024 136.66 138.10 136.52 138.01 1,554,657 +0.71(+0.52%)
Jun 12, 2024 137.46 138.59 136.90 137.30 1,279,907 +0.29(+0.21%)
Jun 11, 2024 137.48 138.06 136.61 137.01 2,149,712 -0.80(-0.58%)
Jun 10, 2024 139.88 140.27 137.69 137.81 1,717,050 -2.16(-1.54%)
Jun 07, 2024 140.29 141.66 139.81 139.97 1,467,087 -0.86(-0.61%)
Jun 06, 2024 140.46 142.15 139.75 140.83 1,528,884 +0.30(+0.21%)
Jun 05, 2024 141.60 141.75 139.83 140.53 1,944,026 -1.01(-0.71%)
Jun 04, 2024 139.38 142.23 138.98 141.54 2,125,220 +2.21(+1.59%)
Jun 03, 2024 137.14 139.34 136.21 139.33 1,618,419 +1.90(+1.38%)
May 31, 2024 135.16 137.57 134.80 137.43 2,282,927 +2.59(+1.92%)
May 30, 2024 135.06 135.49 134.36 134.84 1,587,569 +0.17(+0.13%)
May 29, 2024 135.44 136.37 134.25 134.67 1,462,056 -1.19(-0.88%)
May 28, 2024 137.51 137.51 135.76 135.86 1,921,572 -1.79(-1.30%)
May 24, 2024 136.89 137.98 136.69 137.65 1,453,163 +1.31(+0.96%)
May 23, 2024 138.35 138.45 135.65 136.34 1,629,351 -2.11(-1.52%)
May 22, 2024 138.63 138.63 137.28 138.45 1,016,131 -0.17(-0.12%)
May 21, 2024 139.34 139.35 137.86 138.62 1,198,079 -0.37(-0.26%)
May 20, 2024 140.83 140.92 138.56 138.99 1,233,466 -1.98(-1.40%)
May 17, 2024 140.81 141.02 139.53 140.97 1,353,004 +0.00(+0.00%)
May 16, 2024 139.31 141.23 138.50 140.97 2,431,615 +3.30(+2.40%)
May 15, 2024 136.47 138.46 136.47 137.66 1,819,233 +0.84(+0.62%)
May 14, 2024 135.85 137.77 135.52 136.82 2,190,970 +1.11(+0.81%)
May 13, 2024 137.23 137.59 135.59 135.71 1,750,820 -1.23(-0.90%)
May 10, 2024 137.47 138.97 135.71 136.95 2,076,413 -0.33(-0.24%)
May 09, 2024 136.53 137.66 135.94 137.28 2,020,517 +0.99(+0.72%)
May 08, 2024 135.15 136.65 134.82 136.29 1,900,333 +1.04(+0.77%)
May 07, 2024 135.83 135.84 135.07 135.25 1,932,087 -0.27(-0.20%)
May 06, 2024 133.96 136.57 133.54 135.51 2,306,833 +1.83(+1.37%)
May 03, 2024 135.22 135.31 133.26 133.68 2,464,576 -0.73(-0.54%)
May 02, 2024 134.84 135.94 134.11 134.41 2,437,287 -0.26(-0.19%)
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.