Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yum Brands (NY: YUM )

137.65 +1.31 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 136.89 137.98 136.69 137.65 1,453,163 +1.31(+0.96%)
May 23, 2024 138.35 138.45 135.65 136.34 1,629,351 -2.11(-1.52%)
May 22, 2024 138.63 138.63 137.28 138.45 1,016,131 -0.17(-0.12%)
May 21, 2024 139.34 139.35 137.86 138.62 1,198,079 -0.37(-0.26%)
May 20, 2024 140.83 140.92 138.56 138.99 1,233,466 -1.98(-1.40%)
May 17, 2024 140.81 141.02 139.53 140.97 1,353,004 +0.00(+0.00%)
May 16, 2024 139.31 141.23 138.50 140.97 2,431,615 +3.30(+2.40%)
May 15, 2024 136.47 138.46 136.47 137.66 1,819,233 +0.84(+0.62%)
May 14, 2024 135.85 137.77 135.52 136.82 2,190,970 +1.11(+0.81%)
May 13, 2024 137.23 137.59 135.59 135.71 1,750,820 -1.23(-0.90%)
May 10, 2024 137.47 138.97 135.71 136.95 2,076,413 -0.33(-0.24%)
May 09, 2024 136.53 137.66 135.94 137.28 2,020,517 +0.99(+0.72%)
May 08, 2024 135.15 136.65 134.82 136.29 1,900,333 +1.04(+0.77%)
May 07, 2024 135.83 135.84 135.07 135.25 1,932,087 -0.27(-0.20%)
May 06, 2024 133.96 136.57 133.54 135.51 2,306,833 +1.83(+1.37%)
May 03, 2024 135.22 135.31 133.26 133.68 2,464,576 -0.73(-0.54%)
May 02, 2024 134.84 135.94 134.11 134.41 2,437,287 -0.26(-0.19%)
May 01, 2024 135.83 137.31 133.92 134.67 4,662,720 -5.89(-4.19%)
Apr 30, 2024 139.31 142.16 139.07 140.56 4,107,593 -1.93(-1.36%)
Apr 29, 2024 141.38 142.50 140.37 142.49 2,326,849 +1.41(+1.00%)
Apr 26, 2024 140.14 142.09 139.95 141.08 2,017,981 +0.21(+0.15%)
Apr 25, 2024 141.29 141.47 139.70 140.87 1,701,422 -0.25(-0.18%)
Apr 24, 2024 139.06 141.13 138.58 141.12 1,917,123 +1.70(+1.22%)
Apr 23, 2024 138.90 140.19 138.66 139.41 2,151,008 +1.03(+0.75%)
Apr 22, 2024 137.77 139.49 137.12 138.38 1,578,172 +0.56(+0.40%)
Apr 19, 2024 138.05 138.05 137.16 137.82 1,682,070 +0.63(+0.46%)
Apr 18, 2024 137.18 137.65 136.49 137.20 2,189,452 +0.04(+0.03%)
Apr 17, 2024 137.88 138.20 136.69 137.16 1,524,070 -0.17(-0.12%)
Apr 16, 2024 136.86 137.71 136.12 137.32 1,960,041 +0.33(+0.24%)
Apr 15, 2024 137.69 138.54 136.23 137.00 2,977,290 -0.13(-0.09%)
Apr 12, 2024 137.73 137.81 136.50 137.13 1,959,955 -0.53(-0.38%)
Apr 11, 2024 137.79 138.08 136.30 137.65 1,431,982 +0.38(+0.28%)
Apr 10, 2024 134.37 137.47 134.16 137.28 1,910,375 +0.93(+0.68%)
Apr 09, 2024 134.40 136.49 134.21 136.35 1,402,365 +1.79(+1.33%)
Apr 08, 2024 135.22 135.61 133.84 134.56 1,779,101 -0.88(-0.65%)
Apr 05, 2024 135.66 136.20 134.48 135.43 1,744,136 -0.18(-0.13%)
Apr 04, 2024 139.29 139.29 135.20 135.61 2,653,345 -2.72(-1.96%)
Apr 03, 2024 140.11 140.11 138.08 138.33 1,551,408 -1.69(-1.21%)
Apr 02, 2024 139.82 140.73 138.65 140.02 1,997,144 +0.24(+0.17%)
Apr 01, 2024 137.87 140.04 137.74 139.78 2,238,578 +1.81(+1.31%)
Mar 28, 2024 136.72 138.15 138.10 137.97 1,779,564 +1.32(+0.97%)
Mar 27, 2024 135.11 136.66 134.93 136.65 1,642,738 +2.51(+1.87%)
Mar 26, 2024 134.43 134.72 133.93 134.14 1,477,620 +0.18(+0.13%)
Mar 25, 2024 135.40 135.50 133.76 133.96 2,498,796 -1.60(-1.18%)
Mar 22, 2024 135.94 136.05 134.99 135.56 1,302,771 -0.34(-0.25%)
Mar 21, 2024 135.53 136.47 134.52 135.90 1,513,521 +0.06(+0.04%)
Mar 20, 2024 136.71 136.77 135.12 135.84 1,707,979 -0.78(-0.57%)
Mar 19, 2024 135.76 136.75 135.24 136.62 2,277,718 +1.01(+0.75%)
Mar 18, 2024 135.74 136.72 135.56 135.60 2,396,226 -0.57(-0.42%)
Mar 15, 2024 135.80 136.86 135.42 136.17 4,185,269 -0.32(-0.23%)
Mar 14, 2024 137.38 137.76 135.61 136.49 3,107,121 -1.19(-0.87%)
Mar 13, 2024 140.31 140.50 137.46 137.68 3,377,914 -2.37(-1.69%)
Mar 12, 2024 139.37 140.83 139.15 140.05 1,472,045 +0.66(+0.47%)
Mar 11, 2024 138.78 139.72 138.06 139.40 1,719,742 +0.52(+0.37%)
Mar 08, 2024 139.34 140.19 138.48 138.88 1,371,677 -0.82(-0.58%)
Mar 07, 2024 139.31 140.95 138.99 139.69 1,949,326 +0.83(+0.59%)
Mar 06, 2024 138.37 139.15 138.11 138.87 1,781,331 +0.85(+0.61%)
Mar 05, 2024 138.07 138.32 137.15 138.02 2,294,632 +0.15(+0.11%)
Mar 04, 2024 136.43 137.96 136.02 137.87 2,433,253 +1.12(+0.82%)
Mar 01, 2024 136.79 137.08 135.54 136.75 1,713,170 -1.00(-0.72%)
Feb 29, 2024 138.13 138.97 137.28 137.74 2,268,247 -0.18(-0.13%)
Feb 28, 2024 136.18 138.09 135.79 137.92 1,424,514 +1.55(+1.14%)
Feb 27, 2024 137.38 137.49 135.97 136.37 1,836,063 -1.01(-0.74%)
Feb 26, 2024 137.74 137.79 136.92 137.38 1,778,523 -0.26(-0.19%)
Feb 23, 2024 136.91 137.99 136.43 137.64 1,600,064 +0.99(+0.72%)
Feb 22, 2024 134.76 137.05 134.31 136.66 2,339,567 +2.09(+1.55%)
Feb 21, 2024 133.37 134.64 132.57 134.57 2,339,375 +1.27(+0.96%)
Feb 20, 2024 133.14 134.00 132.44 133.29 2,281,715 +0.07(+0.05%)
Feb 16, 2024 133.90 134.51 133.07 133.22 2,591,413 -0.84(-0.63%)
Feb 15, 2024 132.68 134.28 132.55 134.07 3,159,281 +1.38(+1.04%)
Feb 14, 2024 130.30 132.92 130.14 132.69 2,830,963 +2.77(+2.13%)
Feb 13, 2024 129.22 129.92 128.51 129.92 1,783,271 -0.15(-0.11%)
Feb 12, 2024 129.00 130.66 129.00 130.07 1,867,412 +1.08(+0.84%)
Feb 09, 2024 129.13 129.13 128.05 128.99 1,970,767 -0.13(-0.10%)
Feb 08, 2024 128.35 129.40 127.42 129.12 2,182,890 +0.75(+0.59%)
Feb 07, 2024 126.87 131.34 126.87 128.36 3,574,267 +2.35(+1.86%)
Feb 06, 2024 124.76 126.91 124.51 126.02 2,927,944 +0.93(+0.74%)
Feb 05, 2024 126.76 126.76 124.50 125.09 2,640,642 -2.40(-1.88%)
Feb 02, 2024 128.36 128.76 126.43 127.48 1,841,963 -1.68(-1.30%)
Feb 01, 2024 128.04 129.19 126.75 129.17 1,455,075 +0.95(+0.74%)
Jan 31, 2024 130.16 130.68 127.99 128.22 2,175,621 -1.12(-0.87%)
Jan 30, 2024 129.08 129.93 128.30 129.33 1,435,651 +0.07(+0.05%)
Jan 29, 2024 127.83 129.26 127.03 129.26 1,496,825 +1.45(+1.13%)
Jan 26, 2024 128.64 129.40 127.40 127.82 1,168,554 -1.12(-0.87%)
Jan 25, 2024 128.55 129.03 127.27 128.94 1,890,338 +0.77(+0.60%)
Jan 24, 2024 130.45 130.46 127.92 128.17 1,807,636 -2.29(-1.75%)
Jan 23, 2024 129.83 130.69 129.83 130.45 1,071,949 +0.68(+0.53%)
Jan 22, 2024 131.24 131.33 129.75 129.77 1,558,774 -1.23(-0.94%)
Jan 19, 2024 129.54 131.26 128.82 131.00 1,947,021 +1.82(+1.41%)
Jan 18, 2024 128.24 129.60 127.73 129.18 1,915,336 +1.37(+1.07%)
Jan 17, 2024 127.61 128.74 127.48 127.81 1,327,509 -0.72(-0.56%)
Jan 16, 2024 127.42 128.82 126.89 128.53 1,652,157 +0.67(+0.53%)
Jan 12, 2024 128.21 128.21 127.06 127.86 1,092,565 +0.13(+0.10%)
Jan 11, 2024 127.13 127.77 126.33 127.73 1,284,226 -0.20(-0.15%)
Jan 10, 2024 126.74 128.29 125.75 127.93 1,220,739 +0.97(+0.76%)
Jan 09, 2024 126.60 127.04 126.01 126.96 978,135 -0.42(-0.33%)
Jan 08, 2024 126.95 127.51 125.92 127.37 1,216,098 +0.30(+0.23%)
Jan 05, 2024 127.58 127.82 126.19 127.08 1,423,238 -0.35(-0.27%)
Jan 04, 2024 127.14 128.34 126.53 127.42 3,048,986 -0.41(-0.32%)
Jan 03, 2024 128.78 129.25 127.67 127.83 1,498,320 +0.07(+0.05%)
Jan 02, 2024 128.45 129.41 127.67 127.76 1,500,061 -1.61(-1.25%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.