Register for streaming realtime charts, analysis tools, and prices.
YUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 130.60 | -1.75 | -1.32% | 132.40 | 133.10 | 130.27 | 2,179,520 |
| Sep 17 2024 | 132.35 | -2.21 | -1.64% | 134.50 | 135.21 | 132.16 | 1,980,464 |
| Sep 16 2024 | 134.56 | 0.91 | 0.68% | 134.43 | 135.43 | 133.7918 | 1,911,444 |
| Sep 13 2024 | 133.65 | 0.24 | 0.18% | 133.48 | 133.95 | 132.93 | 1,797,924 |
| Sep 12 2024 | 133.41 | -0.62 | -0.46% | 134.21 | 134.55 | 133.13 | 1,586,405 |
| Sep 11 2024 | 134.03 | 1.14 | 0.86% | 132.43 | 134.22 | 130.63 | 2,067,327 |
| Sep 10 2024 | 132.89 | -0.15 | -0.11% | 133.63 | 134.17 | 132.81 | 2,138,507 |
| Sep 09 2024 | 133.04 | -0.83 | -0.62% | 133.81 | 134.20 | 132.44 | 2,376,416 |
| Sep 06 2024 | 133.87 | -0.63 | -0.47% | 135.18 | 135.48 | 133.57 | 1,894,871 |
| Sep 05 2024 | 134.50 | -0.31 | -0.23% | 134.965 | 134.965 | 133.86 | 1,438,134 |
| Sep 04 2024 | 134.81 | 1.33 | 1.00% | 133.78 | 134.99 | 133.68 | 1,877,184 |
| Sep 03 2024 | 133.48 | -1.44 | -1.07% | 135.135 | 135.65 | 132.63 | 1,847,552 |
| Aug 30 2024 | 134.92 | -0.33 | -0.24% | 135.44 | 135.90 | 134.41 | 1,892,872 |
| Aug 29 2024 | 135.25 | -0.40 | -0.29% | 135.81 | 136.665 | 134.64 | 1,559,511 |
| Aug 28 2024 | 135.65 | 1.15 | 0.86% | 134.75 | 136.30 | 134.3629 | 2,178,173 |
| Aug 27 2024 | 134.50 | -0.45 | -0.33% | 134.20 | 134.92 | 133.74 | 2,079,148 |
| Aug 26 2024 | 134.95 | -0.57 | -0.42% | 135.93 | 136.30 | 134.76 | 1,727,455 |
| Aug 23 2024 | 135.52 | -1.24 | -0.91% | 137.41 | 137.41 | 134.95 | 1,656,793 |
| Aug 22 2024 | 136.76 | -0.99 | -0.72% | 137.93 | 138.16 | 136.54 | 1,393,615 |
| Aug 21 2024 | 137.75 | 0.80 | 0.58% | 137.31 | 138.43 | 136.52 | 1,582,307 |
| Aug 20 2024 | 136.95 | 0.26 | 0.19% | 136.90 | 138.18 | 136.425 | 1,713,320 |
| Aug 19 2024 | 136.69 | -0.71 | -0.52% | 137.72 | 138.4299 | 136.42 | 1,670,950 |
| Aug 16 2024 | 137.40 | -0.41 | -0.30% | 137.56 | 137.96 | 136.72 | 1,609,107 |
| Aug 15 2024 | 137.81 | 0.55 | 0.40% | 137.92 | 138.16 | 136.78 | 1,134,096 |
| Aug 14 2024 | 137.26 | -0.33 | -0.24% | 137.85 | 138.20 | 137.05 | 1,267,781 |
| Aug 13 2024 | 137.59 | 1.96 | 1.45% | 136.76 | 138.70 | 135.98 | 2,369,668 |
| Aug 12 2024 | 135.63 | -1.16 | -0.85% | 135.96 | 136.78 | 134.81 | 1,431,268 |
| Aug 09 2024 | 136.79 | -0.31 | -0.23% | 137.43 | 137.79 | 136.44 | 1,446,222 |
| Aug 08 2024 | 137.10 | 0.68 | 0.50% | 136.25 | 138.40 | 136.24 | 1,354,023 |
| Aug 07 2024 | 136.42 | -0.43 | -0.31% | 136.58 | 138.37 | 134.75 | 3,070,986 |
| Aug 06 2024 | 136.85 | 3.53 | 2.65% | 137.00 | 139.87 | 136.39 | 2,979,590 |
| Aug 05 2024 | 133.32 | -1.86 | -1.38% | 135.045 | 136.215 | 131.98 | 3,622,208 |
| Aug 02 2024 | 135.18 | 0.68 | 0.51% | 134.46 | 136.59 | 133.00 | 2,263,827 |
| Aug 01 2024 | 134.50 | 1.67 | 1.26% | 133.46 | 134.75 | 131.66 | 1,628,310 |
| Jul 31 2024 | 132.83 | 0.66 | 0.50% | 133.71 | 134.03 | 131.61 | 1,943,032 |
| Jul 30 2024 | 132.17 | 1.74 | 1.33% | 130.17 | 132.61 | 129.86 | 1,409,641 |
| Jul 29 2024 | 130.43 | 2.38 | 1.86% | 127.92 | 131.04 | 127.06 | 2,150,561 |
| Jul 26 2024 | 128.05 | 0.92 | 0.72% | 127.69 | 129.04 | 127.41 | 1,874,401 |
| Jul 25 2024 | 127.13 | 1.18 | 0.94% | 126.19 | 128.77 | 126.19 | 1,975,824 |
| Jul 24 2024 | 125.95 | -0.51 | -0.40% | 125.245 | 126.83 | 124.76 | 1,566,329 |
| Jul 23 2024 | 126.46 | -1.83 | -1.43% | 128.64 | 128.64 | 126.195 | 1,298,617 |
| Jul 22 2024 | 128.29 | 1.36 | 1.07% | 126.84 | 128.31 | 126.42 | 1,024,589 |
| Jul 19 2024 | 126.93 | -1.38 | -1.08% | 128.34 | 128.485 | 126.75 | 1,972,173 |
| Jul 18 2024 | 128.31 | -1.02 | -0.79% | 126.63 | 128.94 | 126.63 | 1,714,771 |
| Jul 17 2024 | 129.33 | 0.41 | 0.32% | 128.89 | 129.96 | 128.86 | 1,721,408 |
| Jul 16 2024 | 128.92 | 1.03 | 0.81% | 126.65 | 129.21 | 126.25 | 2,381,269 |
| Jul 15 2024 | 127.89 | -3.42 | -2.60% | 131.02 | 131.97 | 127.85 | 2,157,112 |
| Jul 12 2024 | 131.31 | 1.79 | 1.38% | 130.29 | 131.48 | 129.385 | 2,338,632 |
| Jul 11 2024 | 129.52 | 0.35 | 0.27% | 128.91 | 130.37 | 128.44 | 1,599,721 |
| Jul 10 2024 | 129.17 | 2.51 | 1.98% | 126.80 | 129.36 | 126.47 | 2,493,977 |
| Jul 09 2024 | 126.66 | -1.28 | -1.00% | 127.48 | 128.29 | 126.59 | 1,709,413 |
| Jul 08 2024 | 127.94 | -1.18 | -0.91% | 129.20 | 130.44 | 127.61 | 1,845,787 |
| Jul 05 2024 | 129.12 | -0.46 | -0.35% | 129.32 | 129.6913 | 128.23 | 1,477,588 |
| Jul 03 2024 | 129.58 | -0.45 | -0.35% | 129.78 | 130.095 | 128.97 | 936,411 |
| Jul 02 2024 | 130.03 | 0.33 | 0.25% | 129.61 | 130.90 | 129.075 | 2,331,529 |
| Jul 01 2024 | 129.70 | -2.76 | -2.08% | 132.46 | 132.79 | 129.42 | 2,786,514 |
| Jun 28 2024 | 132.46 | -0.15 | -0.11% | 132.51 | 132.99 | 131.72 | 5,818,972 |
| Jun 27 2024 | 132.61 | 0.65 | 0.49% | 132.08 | 132.81 | 131.6516 | 1,355,515 |
| Jun 26 2024 | 131.96 | -0.37 | -0.28% | 132.00 | 133.00 | 131.27 | 1,392,396 |
| Jun 25 2024 | 132.33 | -1.66 | -1.24% | 134.00 | 134.05 | 131.67 | 2,367,092 |
| Jun 24 2024 | 133.99 | -0.30 | -0.22% | 134.43 | 135.10 | 133.33 | 2,477,143 |
| Jun 21 2024 | 134.29 | 0.14 | 0.10% | 135.11 | 135.13 | 133.37 | 3,927,569 |
