Yum Brands (NY: YUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	129.13	129.96	128.92	129.37	1,208,652	+0.14(+0.11%)
Dec 28, 2023	129.55	129.74	129.09	129.24	891,240	-0.32(-0.24%)
Dec 27, 2023	129.17	129.83	128.92	129.55	1,060,803	+0.57(+0.45%)
Dec 26, 2023	128.60	129.42	128.28	128.98	633,747	+0.26(+0.20%)
Dec 22, 2023	128.62	129.22	128.14	128.72	1,001,393	+0.02(+0.02%)
Dec 21, 2023	128.62	128.96	127.14	128.70	1,223,864	+0.93(+0.73%)
Dec 20, 2023	128.96	129.35	127.68	127.77	1,334,552	-1.19(-0.92%)
Dec 19, 2023	129.82	130.67	128.90	128.96	1,716,215	-0.23(-0.18%)
Dec 18, 2023	128.59	129.50	126.56	129.19	1,902,604	+1.81(+1.42%)
Dec 15, 2023	128.89	129.54	126.96	127.37	2,694,071	-2.45(-1.88%)
Dec 14, 2023	130.32	130.61	128.08	129.82	3,270,875	+0.18(+0.14%)
Dec 13, 2023	126.64	129.99	126.64	129.64	1,946,446	+2.83(+2.23%)
Dec 12, 2023	125.68	126.88	125.11	126.81	1,719,995	+1.43(+1.14%)
Dec 11, 2023	123.31	125.47	123.19	125.38	1,194,228	+2.27(+1.84%)
Dec 08, 2023	123.74	124.02	122.95	123.12	1,204,805	+0.07(+0.06%)
Dec 07, 2023	123.72	123.97	122.48	123.05	1,920,563	-0.53(-0.43%)
Dec 06, 2023	123.82	124.04	122.80	123.58	1,612,514	+0.43(+0.35%)
Dec 05, 2023	124.76	124.95	122.97	123.16	1,615,904	-1.26(-1.01%)
Dec 04, 2023	125.17	126.19	123.15	124.41	2,940,461	-1.66(-1.32%)
Dec 01, 2023	124.35	126.25	123.29	126.08	1,576,068	+1.76(+1.42%)
Nov 30, 2023	124.64	124.64	123.23	124.31	2,634,802	+0.03(+0.02%)
Nov 29, 2023	125.53	125.53	123.91	124.28	1,252,409	-0.86(-0.69%)
Nov 28, 2023	126.42	126.42	124.51	125.15	1,406,663	-1.29(-1.02%)
Nov 27, 2023	126.29	127.15	125.97	126.43	1,155,186	-0.21(-0.17%)
Nov 24, 2023	127.01	127.21	125.98	126.65	563,735	-0.42(-0.33%)
Nov 22, 2023	127.05	127.48	126.67	127.07	994,986	+0.69(+0.55%)
Nov 21, 2023	126.64	127.00	125.90	126.38	998,163	+0.12(+0.09%)
Nov 20, 2023	126.08	126.72	125.45	126.26	928,509	+0.45(+0.36%)
Nov 17, 2023	126.56	126.63	125.40	125.81	1,105,665	-0.17(-0.13%)
Nov 16, 2023	124.78	126.58	124.56	125.98	1,577,446	+1.19(+0.96%)
Nov 15, 2023	126.11	126.40	124.64	124.78	1,328,705	-0.90(-0.71%)
Nov 14, 2023	124.21	126.15	124.21	125.68	1,373,667	+2.19(+1.77%)
Nov 13, 2023	123.68	123.94	123.05	123.49	1,248,577	-0.63(-0.51%)
Nov 10, 2023	122.75	124.25	121.80	124.12	1,336,589	+1.22(+0.99%)
Nov 09, 2023	124.19	124.26	122.45	122.90	1,113,091	-0.89(-0.72%)
Nov 08, 2023	123.98	124.23	123.48	123.79	1,030,219	+0.13(+0.10%)
Nov 07, 2023	124.48	124.55	123.19	123.66	1,428,742	-0.90(-0.72%)
Nov 06, 2023	124.55	124.87	123.70	124.56	1,560,575	+0.05(+0.04%)
Nov 03, 2023	122.46	125.01	122.09	124.51	1,780,451	+2.04(+1.67%)
Nov 02, 2023	121.06	123.91	121.01	122.47	1,948,779	+2.93(+2.45%)
Nov 01, 2023	120.11	120.70	117.79	119.54	2,829,147	+0.43(+0.36%)
Oct 31, 2023	118.86	119.60	117.68	119.11	2,034,946	+0.98(+0.83%)
Oct 30, 2023	118.55	118.89	117.53	118.13	1,574,879	+0.42(+0.36%)
Oct 27, 2023	117.31	118.51	116.56	117.71	2,365,291	+0.68(+0.58%)
Oct 26, 2023	118.96	119.22	117.01	117.03	1,394,794	-1.54(-1.30%)
Oct 25, 2023	118.04	119.50	117.78	118.56	1,000,335	+0.39(+0.33%)
Oct 24, 2023	117.36	118.52	117.16	118.17	1,402,636	+1.13(+0.97%)
Oct 23, 2023	117.38	117.88	116.75	117.04	1,517,690	-1.17(-0.99%)
Oct 20, 2023	118.27	119.38	117.91	118.21	1,591,537	-0.60(-0.51%)
Oct 19, 2023	118.73	120.20	117.09	118.81	1,929,415	-0.42(-0.36%)
Oct 18, 2023	117.74	119.80	117.61	119.23	2,069,287	+1.53(+1.30%)
Oct 17, 2023	117.31	118.24	117.14	117.71	1,286,128	+0.97(+0.84%)
Oct 16, 2023	115.84	117.40	115.41	116.73	1,651,714	+1.55(+1.34%)
Oct 13, 2023	114.31	115.31	113.85	115.18	1,372,832	+0.62(+0.54%)
Oct 12, 2023	116.93	117.02	114.02	114.56	1,816,958	-2.10(-1.80%)
Oct 11, 2023	117.46	117.89	115.91	116.66	1,750,888	-1.96(-1.65%)
Oct 10, 2023	117.77	118.86	117.69	118.62	1,667,535	+1.44(+1.23%)
Oct 09, 2023	116.99	117.35	115.65	117.19	1,867,065	-0.54(-0.46%)
Oct 06, 2023	119.62	119.64	116.47	117.73	2,142,996	-2.34(-1.95%)
Oct 05, 2023	121.76	122.12	119.89	120.07	1,258,510	-1.67(-1.37%)
Oct 04, 2023	121.45	122.21	120.60	121.74	1,401,570	+0.53(+0.44%)
Oct 03, 2023	122.58	122.93	120.70	121.21	2,131,300	-2.04(-1.66%)
Oct 02, 2023	122.72	123.56	121.97	123.25	1,994,431	+0.12(+0.10%)
Sep 29, 2023	123.02	123.53	122.46	123.13	2,656,700	+0.85(+0.69%)
Sep 28, 2023	119.94	122.42	119.78	122.28	1,748,011	+2.07(+1.72%)
Sep 27, 2023	122.21	122.60	119.38	120.21	1,950,659	-2.00(-1.64%)
Sep 26, 2023	122.44	122.93	121.66	122.21	1,522,654	-0.95(-0.77%)
Sep 25, 2023	122.71	123.26	122.51	123.16	1,063,980	-0.03(-0.02%)
Sep 22, 2023	122.84	124.00	122.30	123.19	1,556,650	+0.31(+0.25%)
Sep 21, 2023	125.00	125.00	122.70	122.88	1,514,624	-2.33(-1.86%)
Sep 20, 2023	125.23	126.57	124.78	125.21	1,458,357	+0.28(+0.22%)
Sep 19, 2023	125.12	125.58	124.00	124.93	1,318,451	-0.79(-0.63%)
Sep 18, 2023	126.39	127.60	125.39	125.72	1,272,248	-0.41(-0.33%)
Sep 15, 2023	130.05	130.05	125.98	126.13	2,619,181	-3.65(-2.81%)
Sep 14, 2023	127.95	130.43	127.50	129.78	1,682,224	+2.58(+2.03%)
Sep 13, 2023	126.49	127.31	126.05	127.20	1,457,647	+1.00(+0.79%)
Sep 12, 2023	124.56	126.43	124.10	126.20	1,154,194	+1.30(+1.04%)
Sep 11, 2023	124.82	125.40	124.45	124.90	996,186	+0.21(+0.17%)
Sep 08, 2023	125.58	126.03	124.57	124.69	739,672	-0.65(-0.52%)
Sep 07, 2023	125.06	125.68	124.11	125.34	1,417,352	+0.31(+0.24%)
Sep 06, 2023	126.44	126.94	124.81	125.04	1,735,384	-1.77(-1.40%)
Sep 05, 2023	127.67	127.67	126.79	126.81	1,457,107	-0.95(-0.74%)
Sep 01, 2023	128.04	128.60	127.06	127.76	1,110,087	+0.26(+0.20%)
Aug 31, 2023	128.25	128.92	127.50	127.50	1,486,854	-0.71(-0.55%)
Aug 30, 2023	127.07	128.61	127.07	128.21	1,641,370	+1.18(+0.93%)
Aug 29, 2023	127.51	128.11	126.42	127.03	1,484,371	-0.40(-0.32%)
Aug 28, 2023	127.65	128.43	127.33	127.43	1,842,301	+0.17(+0.14%)
Aug 25, 2023	127.85	128.38	127.15	127.26	1,118,720	+0.20(+0.16%)
Aug 24, 2023	126.83	127.83	126.83	127.06	1,153,150	+0.14(+0.11%)
Aug 23, 2023	127.49	127.84	126.75	126.93	1,469,721	-0.05(-0.04%)
Aug 22, 2023	126.51	127.02	125.85	126.98	1,231,221	+0.64(+0.50%)
Aug 21, 2023	126.51	127.31	126.06	126.34	1,567,009	-0.31(-0.25%)
Aug 18, 2023	126.85	127.44	125.93	126.65	1,334,328	-0.78(-0.62%)
Aug 17, 2023	129.29	129.29	127.39	127.44	1,613,544	-1.61(-1.25%)
Aug 16, 2023	129.38	130.04	128.65	129.05	2,123,363	-1.14(-0.87%)
Aug 15, 2023	132.24	132.65	130.13	130.19	1,271,838	-2.03(-1.54%)
Aug 14, 2023	131.48	132.79	131.38	132.22	1,513,411	+0.58(+0.44%)
Aug 11, 2023	131.69	131.88	130.83	131.64	823,744	-0.17(-0.13%)
Aug 10, 2023	131.02	132.92	131.02	131.80	1,171,273	+1.07(+0.82%)
Aug 09, 2023	131.89	131.92	130.62	130.73	907,069	-0.84(-0.64%)
Aug 08, 2023	131.74	132.40	130.55	131.58	1,043,479	-0.95(-0.72%)
Aug 07, 2023	132.38	133.45	131.89	132.53	1,174,941	+0.75(+0.57%)
Aug 04, 2023	133.81	133.81	131.53	131.78	1,416,579	-1.25(-0.94%)
Aug 03, 2023	131.84	133.66	130.92	133.03	2,438,859	+0.61(+0.46%)
Aug 02, 2023	131.32	136.50	129.99	132.42	2,755,770	-1.33(-1.00%)
Aug 01, 2023	135.29	135.34	133.26	133.75	1,702,560	-1.28(-0.95%)
Jul 31, 2023	133.73	135.31	133.15	135.04	1,492,134	+0.72(+0.53%)
Jul 28, 2023	134.25	134.74	133.07	134.32	1,512,310	+0.70(+0.52%)
Jul 27, 2023	134.64	135.54	133.29	133.63	1,412,027	-1.05(-0.78%)
Jul 26, 2023	134.31	134.90	133.00	134.68	1,792,662	+0.30(+0.23%)
Jul 25, 2023	134.67	135.01	133.71	134.37	987,332	-0.93(-0.69%)
Jul 24, 2023	135.63	136.73	134.90	135.31	1,170,339	+0.39(+0.29%)
Jul 21, 2023	133.81	135.03	133.22	134.91	1,311,812	+1.63(+1.22%)
Jul 20, 2023	133.29	133.68	132.49	133.28	1,081,273	-0.05(-0.04%)
Jul 19, 2023	131.44	133.43	131.44	133.33	1,683,429	+2.05(+1.56%)
Jul 18, 2023	132.80	133.46	131.23	131.28	1,624,930	-1.86(-1.40%)
Jul 17, 2023	132.97	133.83	132.69	133.15	1,350,919	+0.18(+0.13%)
Jul 14, 2023	133.32	133.71	132.31	132.97	1,051,941	-0.38(-0.29%)
Jul 13, 2023	133.12	133.88	132.46	133.35	1,398,690	+0.83(+0.63%)
Jul 12, 2023	132.57	133.81	132.31	132.52	1,170,098	+0.91(+0.69%)
Jul 11, 2023	131.93	132.26	130.79	131.61	1,466,263	-0.63(-0.47%)
Jul 10, 2023	131.22	133.11	131.14	132.24	1,300,813	+1.33(+1.02%)
Jul 07, 2023	130.82	131.63	129.54	130.90	1,560,187	-0.44(-0.34%)
Jul 06, 2023	133.07	134.17	131.30	131.34	1,906,319	-2.71(-2.02%)
Jul 05, 2023	134.23	134.34	133.28	134.05	1,777,090	-0.60(-0.44%)
Jul 03, 2023	134.90	135.39	134.24	134.65	862,045	-1.25(-0.92%)
Jun 30, 2023	134.89	136.20	134.51	135.90	1,418,901	+1.26(+0.94%)
Jun 29, 2023	132.31	135.17	132.12	134.64	1,554,881	+2.06(+1.55%)
Jun 28, 2023	131.69	132.66	130.88	132.58	1,197,539	+0.86(+0.66%)
Jun 27, 2023	132.47	132.64	130.47	131.72	1,624,130	+0.05(+0.04%)
Jun 26, 2023	132.48	132.59	130.79	131.67	1,515,228	-1.34(-1.01%)
Jun 23, 2023	133.29	134.18	132.72	133.01	6,403,228	-0.73(-0.54%)
Jun 22, 2023	134.25	134.59	132.72	133.74	1,365,632	-0.39(-0.29%)
Jun 21, 2023	133.20	134.75	132.72	134.13	1,268,535	+0.90(+0.68%)
Jun 20, 2023	134.88	135.81	133.14	133.23	1,854,870	-2.71(-1.99%)
Jun 16, 2023	136.96	137.85	135.15	135.93	3,822,564	-0.61(-0.45%)
Jun 15, 2023	134.25	136.66	134.05	136.54	2,119,278	+3.21(+2.41%)
May 08, 2023	134.23	134.45	133.22	133.33	1,004,959	-0.94(-0.70%)
May 05, 2023	133.26	134.56	132.85	134.27	1,394,341	+1.14(+0.86%)
May 04, 2023	133.62	134.26	132.21	133.12	1,592,988	-0.97(-0.72%)
May 03, 2023	136.47	137.89	133.19	134.09	3,297,608	-5.46(-3.91%)
May 02, 2023	138.82	139.89	137.65	139.55	1,733,424	+0.65(+0.47%)
May 01, 2023	137.28	139.18	137.28	138.90	1,737,082	+1.61(+1.17%)
Apr 28, 2023	136.66	137.62	135.91	137.28	1,592,827	+0.76(+0.56%)
Apr 27, 2023	135.33	136.65	134.92	136.52	1,111,046	+1.75(+1.30%)
Apr 26, 2023	134.19	135.27	133.82	134.77	1,526,083	+0.19(+0.14%)
Apr 25, 2023	135.74	135.74	134.13	134.58	1,236,224	-1.06(-0.78%)
Apr 24, 2023	135.48	135.69	135.07	135.64	1,534,784	+0.56(+0.41%)
Apr 21, 2023	135.10	135.28	133.85	135.09	1,356,755	+0.81(+0.60%)
Apr 20, 2023	134.09	134.64	133.43	134.28	1,108,424	+0.37(+0.28%)
Apr 19, 2023	134.49	134.84	133.36	133.91	1,662,865	-0.45(-0.33%)
Apr 18, 2023	133.97	134.38	133.49	134.35	2,027,945	+0.47(+0.35%)
Apr 17, 2023	132.22	133.92	131.81	133.88	2,237,307	+2.17(+1.65%)
Apr 14, 2023	131.65	132.18	130.94	131.72	1,300,878	+0.22(+0.16%)
Apr 13, 2023	129.54	131.55	128.91	131.50	1,774,194	+2.62(+2.03%)
Apr 12, 2023	128.58	129.66	128.37	128.88	1,260,702	+0.40(+0.31%)
Apr 11, 2023	127.89	129.00	127.59	128.49	1,139,886	+0.46(+0.36%)
Apr 10, 2023	128.47	128.66	127.62	128.03	1,254,235	-0.98(-0.76%)
Apr 06, 2023	129.05	129.29	128.53	129.00	1,106,492	+0.16(+0.12%)
Apr 05, 2023	128.91	129.89	128.83	128.85	1,241,534	+0.33(+0.26%)
Apr 04, 2023	129.65	129.74	128.19	128.51	1,529,164	-1.57(-1.21%)
Apr 03, 2023	128.98	130.17	128.46	130.09	1,330,346	+1.10(+0.86%)
Mar 31, 2023	127.13	129.17	126.94	128.98	1,746,778	+2.69(+2.13%)
Mar 30, 2023	125.68	126.52	125.45	126.30	1,211,475	+0.90(+0.72%)
Mar 29, 2023	125.92	126.38	125.04	125.40	1,131,226	-0.09(-0.07%)
Mar 28, 2023	125.17	125.96	124.86	125.49	1,005,256	+0.20(+0.16%)
Mar 27, 2023	125.42	125.77	124.83	125.28	1,346,534	+0.45(+0.36%)
Mar 24, 2023	124.98	125.44	124.14	124.83	1,222,503	+0.15(+0.12%)
Mar 23, 2023	124.72	125.94	123.94	124.69	1,252,701	+0.04(+0.03%)
Mar 22, 2023	125.21	126.49	124.61	124.65	1,085,209	-0.89(-0.71%)
Mar 21, 2023	126.46	126.46	124.63	125.54	1,127,715	-0.32(-0.26%)
Mar 20, 2023	124.04	125.86	124.04	125.86	1,219,516	+1.98(+1.60%)
Mar 17, 2023	125.24	125.60	123.29	123.88	1,841,624	-1.18(-0.94%)
Mar 16, 2023	123.77	125.59	123.36	125.06	1,516,941	+0.91(+0.73%)
Mar 15, 2023	122.44	124.21	121.72	124.15	1,790,389	+0.42(+0.34%)
Mar 14, 2023	122.90	124.39	122.67	123.73	1,411,575	+1.77(+1.45%)
Mar 13, 2023	120.92	124.80	120.88	121.96	1,450,649	+0.30(+0.25%)
Mar 10, 2023	123.47	124.07	121.45	121.66	1,643,288	-1.43(-1.17%)
Mar 09, 2023	124.54	124.98	122.73	123.09	1,574,392	-0.71(-0.58%)
Mar 08, 2023	123.55	123.95	123.03	123.81	1,171,701	-0.14(-0.11%)
Mar 07, 2023	126.50	127.01	123.74	123.94	1,185,091	-2.32(-1.84%)
Mar 06, 2023	126.98	127.42	125.47	126.27	1,455,681	-0.36(-0.29%)
Mar 03, 2023	126.03	126.67	125.53	126.63	1,039,932	+0.97(+0.77%)
Mar 02, 2023	122.96	125.97	122.84	125.66	1,241,734	+2.42(+1.97%)
Mar 01, 2023	123.68	124.06	123.01	123.24	1,674,352	-0.94(-0.75%)
Feb 28, 2023	123.20	124.61	123.18	124.18	2,782,487	+0.58(+0.47%)
Feb 27, 2023	124.67	124.76	123.12	123.60	2,010,243	-0.25(-0.21%)
Feb 24, 2023	125.02	125.51	123.86	123.86	1,880,837	-1.80(-1.43%)
Feb 23, 2023	126.46	126.98	125.29	125.65	2,272,285	-0.62(-0.49%)
Feb 22, 2023	127.97	127.97	125.92	126.28	2,024,577	-1.27(-0.99%)
Feb 21, 2023	127.81	128.11	127.14	127.55	1,781,577	-0.81(-0.63%)
Feb 17, 2023	128.11	128.56	127.58	128.35	1,288,960	+0.31(+0.24%)
Feb 16, 2023	127.08	128.95	126.19	128.04	1,977,912	+0.05(+0.04%)
Feb 15, 2023	126.41	128.19	126.25	127.99	1,498,365	+0.82(+0.64%)
Feb 14, 2023	128.69	129.14	127.15	127.18	1,760,730	-1.64(-1.28%)
Feb 13, 2023	128.17	130.03	127.92	128.82	2,240,689	+1.18(+0.92%)
Feb 10, 2023	127.38	128.00	127.03	127.64	1,621,582	+0.14(+0.11%)
Feb 09, 2023	128.59	129.86	127.19	127.50	2,596,662	-0.25(-0.20%)
Feb 08, 2023	123.86	127.83	123.86	127.75	3,676,771	+2.02(+1.61%)
Feb 07, 2023	125.00	125.95	123.56	125.73	1,698,825	+0.27(+0.22%)
Feb 06, 2023	123.36	125.53	122.96	125.46	2,122,279	+1.99(+1.61%)
Feb 03, 2023	124.00	124.30	122.69	123.46	1,517,045	-1.17(-0.94%)
Feb 02, 2023	125.60	126.00	123.78	124.63	1,372,164	-0.78(-0.62%)
Feb 01, 2023	126.50	126.94	124.61	125.41	1,765,593	-1.46(-1.15%)
Jan 31, 2023	125.81	126.91	125.03	126.87	2,492,584	+1.43(+1.14%)
Jan 30, 2023	124.39	125.70	124.33	125.44	1,498,838	+0.88(+0.71%)
Jan 27, 2023	125.41	125.44	123.96	124.55	1,447,920	-0.88(-0.71%)
Jan 26, 2023	125.96	126.36	124.72	125.44	1,397,406	-0.16(-0.12%)
Jan 25, 2023	124.47	125.59	122.96	125.59	1,466,645	+0.67(+0.54%)
Jan 24, 2023	122.72	125.09	122.52	124.92	1,588,077	+1.79(+1.45%)
Jan 23, 2023	123.44	124.01	122.62	123.13	1,478,628	+0.04(+0.03%)
Jan 20, 2023	123.01	123.66	122.38	123.09	1,697,165	+0.56(+0.46%)
Jan 19, 2023	124.75	124.90	122.45	122.53	1,515,991	-2.60(-2.07%)
Jan 18, 2023	127.23	127.70	124.80	125.13	1,363,139	-1.56(-1.24%)
Jan 17, 2023	126.94	127.91	126.15	126.69	1,210,486	+0.11(+0.08%)
Jan 13, 2023	124.59	126.65	124.56	126.58	1,296,722	+1.29(+1.03%)
Jan 12, 2023	126.07	126.24	125.16	125.29	1,101,029	-0.78(-0.62%)
Jan 11, 2023	126.00	126.86	125.39	126.07	1,294,547	+0.28(+0.22%)
Jan 10, 2023	126.19	126.71	124.61	125.79	1,344,363	-0.35(-0.28%)
Jan 09, 2023	127.04	127.58	125.86	126.14	1,245,978	-0.52(-0.41%)
Jan 06, 2023	124.80	127.05	124.27	126.65	1,604,247	+2.52(+2.03%)
Jan 05, 2023	124.69	124.97	123.24	124.13	1,105,200	-0.95(-0.76%)
Jan 04, 2023	124.09	125.61	123.78	125.09	1,172,115	+1.67(+1.35%)