Yum Brands (NY: YUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2023	124.83	125.24	122.34	123.42	2,373,362	-1.09(-0.87%)
Dec 30, 2022	125.99	125.99	123.79	124.50	1,441,582	-1.86(-1.47%)
Dec 29, 2022	125.93	127.08	125.25	126.36	900,905	+0.66(+0.53%)
Dec 28, 2022	126.56	127.21	125.67	125.70	992,468	-0.57(-0.45%)
Dec 27, 2022	125.69	126.52	125.05	126.27	1,336,503	+0.97(+0.78%)
Dec 23, 2022	124.84	125.60	124.27	125.30	720,886	+0.08(+0.06%)
Dec 22, 2022	124.91	125.25	123.55	125.22	1,411,343	+0.04(+0.03%)
Dec 21, 2022	124.55	126.19	124.16	125.18	2,052,113	+0.19(+0.15%)
Dec 20, 2022	124.93	125.12	123.85	125.00	1,246,722	+0.20(+0.16%)
Dec 19, 2022	125.50	126.13	124.17	124.80	2,392,362	-0.96(-0.77%)
Dec 16, 2022	127.18	128.23	124.81	125.76	4,386,004	-1.05(-0.83%)
Dec 15, 2022	126.82	127.27	125.92	126.81	2,038,491	-0.75(-0.59%)
Dec 14, 2022	126.86	127.95	125.78	127.56	1,648,578	+1.04(+0.82%)
Dec 13, 2022	128.09	128.55	125.56	126.52	1,873,630	+0.50(+0.39%)
Dec 12, 2022	124.15	126.11	123.42	126.02	1,400,866	+1.88(+1.51%)
Dec 09, 2022	126.21	126.65	124.07	124.14	1,886,510	-2.08(-1.65%)
Dec 08, 2022	125.31	126.25	124.83	126.22	1,543,133	+1.54(+1.23%)
Dec 07, 2022	126.85	127.54	124.34	124.69	2,145,468	-2.28(-1.80%)
Dec 06, 2022	127.53	127.71	126.26	126.97	1,588,731	-0.28(-0.22%)
Dec 05, 2022	126.49	127.41	125.46	127.25	2,961,503	+1.20(+0.95%)
Dec 02, 2022	124.73	126.65	124.44	126.06	1,632,434	+0.48(+0.38%)
Dec 01, 2022	125.40	126.36	124.94	125.58	1,447,527	+0.52(+0.41%)
Nov 30, 2022	122.80	125.36	122.53	125.07	2,616,249	+2.55(+2.08%)
Nov 29, 2022	122.56	123.26	122.00	122.52	2,391,086	-0.40(-0.32%)
Nov 28, 2022	122.75	123.52	122.53	122.92	1,558,431	-0.08(-0.06%)
Nov 25, 2022	122.35	123.94	121.88	123.00	913,658	+0.58(+0.48%)
Nov 23, 2022	122.09	122.60	120.91	122.41	1,934,989	+1.52(+1.25%)
Nov 22, 2022	120.42	121.27	120.06	120.90	1,557,469	+0.89(+0.74%)
Nov 21, 2022	120.70	120.73	118.77	120.01	1,675,212	-0.57(-0.47%)
Nov 18, 2022	120.21	121.32	119.14	120.58	3,085,235	+1.78(+1.50%)
Nov 17, 2022	118.88	119.60	117.91	118.80	2,204,222	-1.15(-0.96%)
Nov 16, 2022	119.38	121.39	119.38	119.95	2,332,231	+0.63(+0.53%)
Nov 15, 2022	119.39	120.27	118.60	119.32	1,177,471	+0.69(+0.58%)
Nov 14, 2022	119.48	120.38	118.58	118.63	1,733,737	-0.71(-0.59%)
Nov 11, 2022	120.74	120.74	118.84	119.34	1,932,800	-0.77(-0.64%)
Nov 10, 2022	120.86	120.92	119.22	120.11	2,800,837	+2.01(+1.70%)
Nov 09, 2022	117.99	118.95	117.50	118.10	1,498,460	-0.32(-0.27%)
Nov 08, 2022	118.68	119.10	117.76	118.42	1,948,387	-0.13(-0.11%)
Nov 07, 2022	117.57	119.49	117.57	118.55	1,976,559	+0.71(+0.60%)
Nov 04, 2022	117.23	118.46	116.36	117.84	2,945,433	+2.21(+1.91%)
Nov 03, 2022	113.17	116.74	112.43	115.63	2,631,517	+2.06(+1.81%)
Nov 02, 2022	116.31	116.38	112.94	113.57	2,628,871	-0.75(-0.66%)
Nov 01, 2022	115.16	115.50	113.72	114.33	2,440,609	-0.10(-0.08%)
Oct 31, 2022	113.78	115.59	112.63	114.42	2,266,964	+0.36(+0.31%)
Oct 28, 2022	110.44	114.72	110.40	114.07	2,546,488	+3.84(+3.49%)
Oct 27, 2022	109.89	110.88	109.23	110.22	2,341,551	+1.59(+1.46%)
Oct 26, 2022	108.12	110.35	107.81	108.64	1,459,414	+1.00(+0.93%)
Oct 25, 2022	105.64	108.08	104.52	107.64	2,404,360	+2.39(+2.27%)
Oct 24, 2022	107.37	107.49	104.22	105.25	2,777,923	-2.19(-2.04%)
Oct 21, 2022	105.90	107.80	105.25	107.44	1,793,799	+1.33(+1.25%)
Oct 20, 2022	107.04	107.52	105.86	106.11	1,001,794	-0.76(-0.71%)
Oct 19, 2022	107.19	108.44	105.91	106.88	1,315,127	-1.00(-0.92%)
Oct 18, 2022	108.23	108.66	106.42	107.87	1,352,066	+1.45(+1.36%)
Oct 17, 2022	105.07	106.95	105.05	106.42	1,664,889	+3.11(+3.01%)
Oct 14, 2022	107.05	107.90	103.21	103.31	1,519,860	-2.82(-2.65%)
Oct 13, 2022	100.77	107.02	100.60	106.13	1,922,444	+4.01(+3.92%)
Oct 12, 2022	101.60	102.84	100.98	102.12	1,975,300	+0.28(+0.28%)
Oct 11, 2022	103.81	103.86	101.62	101.84	2,677,006	-2.46(-2.36%)
Oct 10, 2022	105.80	105.89	103.89	104.30	1,097,424	-1.10(-1.05%)
Oct 07, 2022	105.94	105.96	104.50	105.41	1,800,305	-1.15(-1.08%)
Oct 06, 2022	108.51	108.98	106.48	106.56	1,173,146	-2.14(-1.97%)
Oct 05, 2022	107.15	109.40	106.94	108.69	1,228,959	+0.89(+0.83%)
Oct 04, 2022	107.04	108.47	106.64	107.81	1,741,217	+2.23(+2.11%)
Oct 03, 2022	104.00	106.42	102.72	105.58	1,921,011	+2.68(+2.60%)
Sep 30, 2022	103.82	105.09	102.90	102.90	1,857,486	-0.84(-0.81%)
Sep 29, 2022	104.07	104.40	102.98	103.74	1,470,528	-0.88(-0.84%)
Sep 28, 2022	104.50	105.16	102.86	104.62	2,451,310	+0.34(+0.32%)
Sep 27, 2022	106.50	106.86	103.66	104.28	1,463,071	-1.34(-1.27%)
Sep 26, 2022	107.17	107.40	105.25	105.63	1,496,216	-1.44(-1.35%)
Sep 23, 2022	106.55	107.50	105.90	107.07	1,394,203	-0.14(-0.13%)
Sep 22, 2022	108.26	108.26	107.03	107.20	1,559,416	-1.72(-1.58%)
Sep 21, 2022	111.96	113.50	108.88	108.93	1,925,120	-2.59(-2.33%)
Sep 20, 2022	111.60	111.85	110.11	111.52	1,715,374	-0.88(-0.78%)
Sep 19, 2022	111.82	112.56	111.27	112.40	1,296,680	+0.43(+0.38%)
Sep 16, 2022	111.49	112.08	110.29	111.97	2,164,011	+0.54(+0.49%)
Sep 15, 2022	110.95	112.30	110.56	111.43	1,754,533	+0.33(+0.30%)
Sep 14, 2022	110.10	112.14	110.07	111.11	1,634,607	+1.20(+1.09%)
Sep 13, 2022	111.28	111.86	109.73	109.91	1,694,775	-3.56(-3.14%)
Sep 12, 2022	113.85	114.81	113.13	113.47	2,084,720	+1.13(+1.01%)
Sep 09, 2022	112.94	112.97	111.41	112.33	1,669,454	-0.26(-0.23%)
Sep 08, 2022	111.23	113.21	111.11	112.59	1,570,272	+1.01(+0.90%)
Sep 07, 2022	109.75	111.62	109.75	111.59	1,889,671	+2.67(+2.45%)
Sep 06, 2022	109.68	110.26	108.23	108.92	2,182,434	-0.17(-0.16%)
Sep 02, 2022	111.12	111.12	108.67	109.09	1,660,516	-1.47(-1.33%)