Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	YUM	140.83	142.79	140.635	141.77	0.26	2,008,061	15,590	135.66	155.22
2024-04-25	Z	YUM	141.98	142.17	140.385	141.56	-0.275	1,693,099	13,352	140.29	145.81
2024-04-24	Z	YUM	139.74	141.82	139.265	141.81	1.70	1,907,768	13,449	140.06	141.71
2024-04-23	Z	YUM	139.58	140.88	139.345	140.10	1.055	2,140,479	13,527	118.89	141.85
2024-04-22	Z	YUM	138.45	140.18	137.79	139.06	0.51	1,570,454	16,913	138.84	139.36
2024-04-19	Z	YUM	138.73	138.73	137.83	138.50	0.69	1,673,744	16,938	128.90	139.80
2024-04-18	Z	YUM	137.85	138.33	137.165	137.87		2,178,745	13,992	137.05	138.34
2024-04-17	Z	YUM	138.56	138.88	137.36	137.83	-0.1601	1,516,617	14,426	137.00	138.79
2024-04-16	Z	YUM	137.53	138.39	136.79	138.00	0.37	1,950,456	17,500	138.00	138.73
2024-04-15	Z	YUM	138.16	139.22	136.90	137.69	-0.11	2,962,729	20,692	123.99	138.00
2024-04-12	Z	YUM	138.41	138.49	137.175	137.80	-0.53	1,950,370	17,596	136.98	138.27
2024-04-11	Z	YUM	138.47	138.76	136.97	138.33	0.37	1,424,979	14,766	125.75	138.97
2024-04-10	Z	YUM	135.03	138.15	134.82	137.95	0.94	1,901,032	16,087	137.09	138.11
2024-04-09	Z	YUM	135.06	137.16	134.87	137.02	1.85	1,395,506	14,365	136.46	140.90
2024-04-08	Z	YUM	135.89	136.28	134.50	135.22	-0.90	1,770,405	16,525	134.90	135.91
2024-04-05	Z	YUM	136.33	136.87	135.14	136.10	-0.207	1,735,605	17,077	136.10	137.50
2024-04-04	Z	YUM	139.98	139.98	135.86	136.28	-2.69	2,640,366	18,975	136.04	137.06
2024-04-03	Z	YUM	140.80	140.80	138.76	139.01	-1.65	1,543,821	15,177	126.39	139.97
2024-04-02	Z	YUM	140.51	141.42	139.33	140.71	0.23	1,987,377	18,168	130.00	152.83
2024-04-01	Z	YUM	138.55	140.73	138.42	140.47	1.81	2,227,630	19,695	137.66	140.47
2024-03-29	Z	YUM	137.39	138.83	137.39	138.65	1.30	0	0	138.22	139.07
2024-03-28	Z	YUM	137.39	138.83	137.39	138.65	1.30	1,770,860	13,519	138.22	139.07
2024-03-27	Z	YUM	135.77	137.33	135.59	137.32	2.515	1,634,704	14,208	131.00	139.02
2024-03-26	Z	YUM	135.09	135.385	134.59	134.80	0.17	1,470,393	12,808	133.51	136.27
2024-03-25	Z	YUM	136.06	136.17	134.42	134.62	-1.62	2,486,581	13,159	134.30	146.98
2024-03-22	Z	YUM	136.61	136.72	135.65	136.23	-0.36	1,296,400	12,539	135.80	136.81
2024-03-21	Z	YUM	136.20	137.14	135.18	136.57	0.03	1,506,119	14,047	136.07	137.30
2024-03-20	Z	YUM	137.38	137.44	135.781	136.51	-0.77	1,699,622	14,865	133.80	139.07
2024-03-19	Z	YUM	136.43	137.42	135.90	137.29	1.05	2,266,565	11,625	136.30	138.18
2024-03-18	Z	YUM	136.41	137.39	136.225	136.27	-0.52	2,384,506	13,207	135.00	151.86
2024-03-15	Z	YUM	136.47	137.53	136.09	136.84	-0.315	4,164,802	14,272	136.19	136.96
2024-03-14	Z	YUM	138.05	138.435	136.28	137.16	-1.159	3,091,925	16,974	136.28	151.86
2024-03-13	Z	YUM	141.00	141.19	138.13	138.36	-2.35	3,361,394	16,525	138.08	138.35
2024-03-12	Z	YUM	140.05	141.52	139.83	140.74	0.63	1,464,846	16,125	137.93	141.50
2024-03-11	Z	YUM	139.46	140.41	138.74	140.08	0.53	1,711,330	14,167	130.95	146.90
2024-03-08	Z	YUM	140.02	140.88	139.16	139.56	-0.84	1,364,969	11,967	139.01	140.11
2024-03-07	Z	YUM	140.00	141.64	139.67	140.38	0.82	1,939,794	14,907	127.90	140.60
2024-03-06	Z	YUM	139.05	139.83	138.79	139.55	0.85	1,772,620	14,514	122.93	140.00
2024-03-05	Z	YUM	138.75	139.00	137.82	138.70	0.135	2,283,422	17,644	133.23	151.11
2024-03-04	Z	YUM	137.10	138.64	136.69	138.55	1.09	2,421,362	17,764	133.00	139.21
2024-03-01	Z	YUM	137.51	137.75	136.24	137.45	-0.97	1,704,792	13,215	136.68	137.76
2024-02-29	Z	YUM	138.81	139.65	137.95	138.42	-0.24	2,257,668	14,114	138.20	139.04
2024-02-28	Z	YUM	136.85	138.77	136.46	138.60	1.575	1,417,554	13,162	130.10	140.00
2024-02-27	Z	YUM	138.06	138.17	136.64	137.04	-1.01	1,827,085	13,656	125.21	154.14
2024-02-26	Z	YUM	138.42	138.465	137.59	138.06	-0.21	1,769,836	13,153	122.93	140.00
2024-02-23	Z	YUM	137.58	138.67	137.10	138.32	1.015	1,592,235	11,159	131.82	138.20
2024-02-22	Z	YUM	135.42	137.72	134.97	137.33	2.09	2,328,150	15,769	128.88	138.49
2024-02-21	Z	YUM	134.02	135.30	133.22	135.23	1.29	2,327,949	15,170	121.24	135.20
2024-02-20	Z	YUM	133.79	134.66	133.09	133.95	0.08	2,270,640	14,816	132.71	136.00
2024-02-19	Z	YUM	135.23	135.845	134.395	134.55	-0.87	0	0	134.54	136.00
2024-02-16	Z	YUM	135.23	135.845	134.395	134.55	-0.87	2,565,899	16,742	134.54	136.00
2024-02-15	Z	YUM	134.00	135.61	133.87	135.40	1.395	3,128,176	20,076	128.83	139.13
2024-02-14	Z	YUM	131.60	134.245	131.43	134.01	2.85	2,802,933	23,017	112.95	135.00
2024-02-13	Z	YUM	130.50	131.21	129.785	131.21	-0.16	1,765,715	17,721	126.55	139.13
2024-02-12	Z	YUM	130.28	131.96	130.28	131.36	1.06	1,849,026	18,108	130.89	131.33
2024-02-09	Z	YUM	130.41	130.41	129.32	130.27	-0.12	1,951,363	16,488	124.65	139.13
2024-02-08	Z	YUM	129.63	130.69	128.685	130.40	0.74	2,161,397	15,614	125.39	143.55
2024-02-07	Z	YUM	128.13	132.65	128.13	129.64	2.355	3,539,076	26,671	126.02	130.50
2024-02-06	Z	YUM	126.00	128.17	125.75	127.27	0.87	2,899,606	21,818	131.00	132.70
2024-02-05	Z	YUM	128.02	128.02	125.74	126.33	-2.41	2,614,647	19,594	126.08	126.80
2024-02-02	Z	YUM	129.64	130.04	127.69	128.75	-1.69	1,823,825	15,871	128.00	140.00
2024-02-01	Z	YUM	129.31	130.48	128.015	130.45	0.97	1,440,754	11,437	126.00	131.50
2024-01-31	Z	YUM	131.45	131.98	129.26	129.49	-1.19	2,154,126	13,806	118.25	139.13
2024-01-30	Z	YUM	130.36	131.22	129.58	130.62	0.09	1,421,516	11,344	119.39	139.13
2024-01-29	Z	YUM	129.10	130.55	128.29	130.55	1.45	1,482,088	12,624	117.38	132.29