Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:37:32 EDT Sun 19 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Z
YUM
141.50
141.71
140.22
141.66
-0.07
1,346,387
15,747
141.02
142.03
2024-05-16
Z
YUM
140.00
141.92
139.185
141.66
3.339
2,419,723
23,171
128.46
142.50
2024-05-15
Z
YUM
137.14
139.1399
137.14
138.34
0.85
1,810,336
20,513
138.50
143.20
2024-05-14
Z
YUM
136.52
138.445
136.19
137.49
1.11
2,180,256
21,967
137.00
138.25
2024-05-13
Z
YUM
137.90
138.27
136.26
136.38
-1.21
1,742,258
19,893
136.00
138.29
2024-05-10
Z
YUM
138.15
139.65
136.375
137.62
-0.33
2,066,228
19,837
134.28
139.71
2024-05-09
Z
YUM
137.20
138.335
136.61
137.95
0.97
2,010,636
15,894
133.00
138.93
2024-05-08
Z
YUM
135.81
137.32
135.48
136.96
1.045
1,891,040
15,850
135.66
138.46
2024-05-07
Z
YUM
136.50
136.51
135.73
135.91
-0.29
1,922,640
17,034
135.52
136.56
2024-05-06
Z
YUM
134.62
137.24
134.20
136.18
1.83
2,295,551
25,769
136.15
136.71
2024-05-03
Z
YUM
135.88
135.975
133.92
134.34
-0.745
2,452,523
22,055
133.29
135.41
2024-05-02
Z
YUM
135.50
136.61
134.765
135.07
-0.26
2,425,419
25,075
134.10
147.34
2024-05-01
Z
YUM
136.50
137.99
134.58
135.33
-5.96
4,639,919
36,124
134.10
137.06
2024-04-30
Z
YUM
140.00
142.86
139.75
141.25
-1.945
4,085,327
30,780
139.46
140.50
2024-04-29
Z
YUM
142.08
143.20
141.06
143.19
1.42
2,315,469
19,826
141.00
143.19
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