Register to chat with like-minded investors on our interactive forums.
YUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 134.34 | -0.73 | -0.54% | 135.88 | 136.00 | 133.92 | 2,448,252 |
| May 02 2024 | 135.07 | -0.26 | -0.19% | 135.50 | 136.61 | 134.765 | 2,424,417 |
| May 01 2024 | 135.33 | -5.92 | -4.19% | 135.99 | 137.99 | 134.58 | 4,639,902 |
| Apr 30 2024 | 141.25 | -1.94 | -1.35% | 139.55 | 142.86 | 139.55 | 4,087,457 |
| Apr 29 2024 | 143.19 | 1.42 | 1.00% | 142.08 | 143.20 | 141.06 | 2,315,471 |
| Apr 26 2024 | 141.77 | 0.21 | 0.15% | 140.83 | 142.79 | 140.635 | 2,000,013 |
| Apr 25 2024 | 141.56 | -0.25 | -0.18% | 141.84 | 142.17 | 140.385 | 1,693,101 |
| Apr 24 2024 | 141.81 | 1.71 | 1.22% | 139.74 | 141.82 | 139.265 | 1,907,744 |
| Apr 23 2024 | 140.10 | 1.04 | 0.75% | 139.58 | 140.88 | 139.345 | 2,140,490 |
| Apr 22 2024 | 139.06 | 0.56 | 0.40% | 138.45 | 140.18 | 137.79 | 1,570,451 |
| Apr 19 2024 | 138.50 | 0.63 | 0.46% | 138.73 | 138.77 | 137.83 | 1,673,542 |
| Apr 18 2024 | 137.87 | 0.04 | 0.03% | 137.85 | 138.33 | 137.165 | 2,178,746 |
| Apr 17 2024 | 137.83 | -0.17 | -0.12% | 138.56 | 138.88 | 137.36 | 1,516,617 |
| Apr 16 2024 | 138.00 | 0.33 | 0.24% | 137.67 | 138.39 | 136.79 | 1,950,457 |
| Apr 15 2024 | 137.67 | -0.13 | -0.09% | 138.37 | 139.22 | 136.90 | 2,962,730 |
| Apr 12 2024 | 137.80 | -0.53 | -0.38% | 138.49 | 138.49 | 137.175 | 1,950,371 |
| Apr 11 2024 | 138.33 | 0.38 | 0.28% | 138.47 | 138.76 | 136.97 | 1,424,979 |
| Apr 10 2024 | 137.95 | 0.93 | 0.68% | 134.98 | 138.15 | 134.74 | 1,895,934 |
| Apr 09 2024 | 137.02 | 1.80 | 1.33% | 135.06 | 137.16 | 134.87 | 1,395,507 |
| Apr 08 2024 | 135.22 | -0.88 | -0.65% | 135.89 | 136.28 | 134.50 | 1,770,398 |
| Apr 05 2024 | 136.10 | -0.18 | -0.13% | 136.33 | 136.87 | 135.14 | 1,735,605 |
| Apr 04 2024 | 136.28 | -2.73 | -1.96% | 139.98 | 139.98 | 135.86 | 2,640,265 |
| Apr 03 2024 | 139.01 | -1.70 | -1.21% | 140.80 | 140.80 | 138.76 | 1,543,822 |
| Apr 02 2024 | 140.71 | 0.24 | 0.17% | 140.51 | 141.42 | 139.33 | 1,987,378 |
| Apr 01 2024 | 140.47 | 1.82 | 1.31% | 138.55 | 140.73 | 138.42 | 2,225,240 |
| Mar 28 2024 | 138.65 | 1.33 | 0.97% | 137.39 | 138.83 | 137.39 | 1,770,860 |
| Mar 27 2024 | 137.32 | 2.52 | 1.87% | 135.77 | 137.33 | 135.59 | 1,634,705 |
| Mar 26 2024 | 134.80 | 0.18 | 0.13% | 135.09 | 135.385 | 134.59 | 1,470,037 |
| Mar 25 2024 | 134.62 | -1.61 | -1.18% | 136.06 | 136.17 | 134.42 | 2,486,577 |
| Mar 22 2024 | 136.23 | -0.34 | -0.25% | 136.61 | 136.72 | 135.65 | 1,296,400 |
| Mar 21 2024 | 136.57 | 0.06 | 0.04% | 136.20 | 137.14 | 135.18 | 1,506,120 |
| Mar 20 2024 | 136.51 | -0.78 | -0.57% | 137.38 | 137.44 | 135.781 | 1,699,375 |
| Mar 19 2024 | 137.29 | 1.02 | 0.75% | 136.43 | 137.42 | 135.90 | 2,266,412 |
| Mar 18 2024 | 136.27 | -0.57 | -0.42% | 136.41 | 137.39 | 136.225 | 2,384,507 |
| Mar 15 2024 | 136.84 | -0.32 | -0.23% | 136.47 | 137.53 | 136.09 | 4,152,465 |
| Mar 14 2024 | 137.16 | -1.20 | -0.87% | 138.05 | 138.435 | 136.28 | 3,088,607 |
| Mar 13 2024 | 138.36 | -2.38 | -1.69% | 141.00 | 141.19 | 138.13 | 3,348,745 |
| Mar 12 2024 | 140.74 | 0.66 | 0.47% | 140.05 | 141.52 | 139.83 | 1,464,847 |
| Mar 11 2024 | 140.08 | 0.52 | 0.37% | 139.46 | 140.41 | 138.74 | 1,711,333 |
| Mar 08 2024 | 139.56 | -0.82 | -0.58% | 140.02 | 140.88 | 139.16 | 1,364,966 |
| Mar 07 2024 | 140.38 | 0.83 | 0.59% | 140.00 | 141.64 | 139.67 | 1,939,795 |
| Mar 06 2024 | 139.55 | 0.85 | 0.61% | 139.05 | 139.83 | 138.79 | 1,772,794 |
| Mar 05 2024 | 138.70 | 0.15 | 0.11% | 138.75 | 139.00 | 137.82 | 2,283,182 |
| Mar 04 2024 | 138.55 | 1.13 | 0.82% | 137.10 | 138.64 | 136.69 | 2,421,358 |
| Mar 01 2024 | 137.42 | -1.00 | -0.72% | 137.46 | 137.75 | 136.21 | 1,704,788 |
| Feb 29 2024 | 138.42 | -0.18 | -0.13% | 138.81 | 139.65 | 137.95 | 2,257,155 |
| Feb 28 2024 | 138.60 | 1.56 | 1.14% | 136.85 | 138.77 | 136.46 | 1,416,364 |
| Feb 27 2024 | 137.04 | -1.02 | -0.74% | 138.06 | 138.17 | 136.64 | 1,827,209 |
| Feb 26 2024 | 138.06 | -0.26 | -0.19% | 138.42 | 138.465 | 137.59 | 1,769,826 |
| Feb 23 2024 | 138.32 | 0.99 | 0.72% | 137.58 | 138.67 | 137.10 | 1,592,236 |
| Feb 22 2024 | 137.33 | 2.10 | 1.55% | 135.27 | 137.72 | 134.97 | 2,328,008 |
| Feb 21 2024 | 135.23 | 1.28 | 0.96% | 134.02 | 135.30 | 133.22 | 2,327,706 |
| Feb 20 2024 | 133.95 | -0.60 | -0.45% | 133.79 | 134.66 | 133.09 | 2,270,559 |
| Feb 16 2024 | 134.55 | -0.85 | -0.63% | 135.23 | 135.845 | 134.395 | 2,562,200 |
| Feb 15 2024 | 135.40 | 1.39 | 1.04% | 134.00 | 135.61 | 133.87 | 3,128,177 |
| Feb 14 2024 | 134.01 | 2.80 | 2.13% | 131.60 | 134.245 | 131.40 | 2,803,091 |
| Feb 13 2024 | 131.21 | -0.15 | -0.11% | 130.50 | 131.21 | 129.785 | 1,765,714 |
| Feb 12 2024 | 131.36 | 1.09 | 0.84% | 130.28 | 131.96 | 130.28 | 1,849,028 |
| Feb 09 2024 | 130.27 | -0.13 | -0.10% | 130.41 | 130.41 | 129.32 | 1,951,357 |
| Feb 08 2024 | 130.40 | 0.76 | 0.59% | 129.63 | 130.69 | 128.685 | 2,154,721 |
| Feb 07 2024 | 129.64 | 2.37 | 1.86% | 128.13 | 132.65 | 128.13 | 3,538,779 |
| Feb 06 2024 | 127.27 | 0.94 | 0.74% | 126.00 | 128.17 | 125.75 | 2,899,195 |
