Historical Data for Yum! Brands Inc. (YUM)

$ 99.20 0.00 (0.00%) Volume: 2 6:30 PM EST 4-Dec-2019
Pre-Market:  $ 99.01   -0.19 (-0.19%) Volume: 2 9:14 AM EST 5-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/04/19 99.25 99.66 98.79 99.20 1.61m -0.25 -0.25% 99.20 159.48m 18,487
12/03/19 100.44 100.87 99.18 99.45 1.94m -1.11 -1.10% 99.45 193.14m 23,780
12/02/19 100.71 100.95 99.95 100.56 1.41m -0.11 -0.11% 100.56 141.99m 16,527
11/29/19 100.87 101.19 100.14 100.67 980.62k 0.03 0.03% 100.67 98.65m 11,579
11/27/19 99.78 101.06 99.57 100.64 2.32m 0.89 0.89% 100.64 232.9m 24,503
11/26/19 98.06 99.77 97.98 99.75 4.73m 1.74 1.78% 99.75 470.45m 27,234
11/25/19 97.49 98.22 97.47 98.01 2.06m 0.39 0.40% 98.01 201.41m 20,711
11/22/19 98.32 98.74 97.35 97.62 1.54m -0.28 -0.29% 97.62 150.97m 20,259
11/21/19 98.50 99.15 97.845 97.90 2.43m -0.22 -0.22% 97.90 238.53m 28,744
11/20/19 98.00 99.0128 97.69 98.12 2.23m 0.459979 0.47% 98.12 219.28m 23,262
11/19/19 98.33 98.53 97.54 98.08 2.28m -0.199144 -0.20% 97.66 224m 21,071
11/18/19 98.64 99.03 97.91 98.28 2.49m 0.00 0.00% 97.8592 244.07m 25,037
11/15/19 98.63 98.86 97.85 98.28 2.58m 0.169272 0.17% 97.8592 252.79m 21,792
11/14/19 98.25 98.77 97.56 98.11 2.24m -0.268844 -0.27% 97.6899 219.76m 21,247
11/13/19 98.71 99.43 98.15 98.38 1.91m 0.039829 0.04% 97.9587 187.64m 23,192
11/12/19 99.23 99.91 97.59 98.34 2.27m -0.487902 -0.50% 97.9189 222.86m 24,819
11/11/19 98.86 99.58 98.68 98.83 2.35m -0.0697 -0.07% 98.4068 232.43m 20,620
11/08/19 99.52 100.19 98.55 98.90 2.37m -0.756746 -0.76% 98.4765 234.1m 25,020
11/07/19 100.10 100.38 98.62 99.66 2.63m -0.428159 -0.43% 99.2333 261.67m 27,938
11/06/19 98.15 100.70 97.40 100.09 4.24m 2.1508 2.21% 99.6614 421.43m 38,137
11/05/19 98.60 98.70 96.935 97.93 2.47m -0.517773 -0.53% 97.5107 241.83m 26,924