Yum Brands (NY: YUM )

130.91 +0.31 (+0.24%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 39.99 40.42 39.69 40.36 5,565,278 +0.31(+0.77%)
Apr 29, 2013 39.79 40.11 39.53 40.05 4,663,124 +0.44(+1.11%)
Apr 26, 2013 39.69 39.82 39.47 39.61 4,814,414 -0.20(-0.51%)
Apr 25, 2013 40.96 40.96 39.72 39.82 8,006,894 -0.86(-2.11%)
Apr 24, 2013 40.53 41.34 40.15 40.67 17,380,772 +2.67(+7.01%)
Apr 23, 2013 38.15 38.30 37.42 38.01 14,245,825 -0.66(-1.70%)
Apr 22, 2013 38.54 38.77 38.26 38.67 5,288,025 +0.13(+0.34%)
Apr 19, 2013 38.68 38.71 38.36 38.54 8,188,745 +0.02(+0.06%)
Apr 18, 2013 39.31 39.35 38.43 38.51 7,706,503 -0.73(-1.86%)
Apr 17, 2013 39.26 39.53 39.00 39.24 6,211,816 -0.25(-0.63%)
Apr 16, 2013 39.28 39.62 39.12 39.49 7,425,734 +0.35(+0.89%)
Apr 15, 2013 39.72 39.84 39.07 39.14 7,454,881 -1.03(-2.57%)
Apr 12, 2013 39.76 40.21 39.67 40.17 6,568,032 +0.34(+0.85%)
Apr 11, 2013 39.06 40.05 39.06 39.83 11,653,464 +0.28(+0.70%)
Apr 10, 2013 39.57 40.11 39.54 39.55 9,306,423 +0.12(+0.32%)
Apr 09, 2013 39.74 39.88 39.36 39.43 10,027,590 -0.32(-0.80%)
Apr 08, 2013 39.07 39.77 39.02 39.75 6,670,405 +0.21(+0.54%)
Apr 05, 2013 39.26 39.59 38.54 39.54 12,894,556 -0.45(-1.12%)
Apr 04, 2013 39.91 40.31 39.74 39.98 5,692,292 +0.11(+0.28%)
Apr 03, 2013 41.28 41.31 39.61 39.87 14,726,890 -1.54(-3.72%)
Apr 02, 2013 41.81 41.87 40.99 41.41 9,540,571 -0.60(-1.43%)
Apr 01, 2013 42.46 42.69 41.93 42.02 2,688,324 -0.45(-1.07%)
Mar 28, 2013 42.10 42.63 41.86 42.47 5,547,931 +0.37(+0.87%)
Mar 27, 2013 41.69 42.15 41.69 42.10 3,273,089 +0.12(+0.30%)
Mar 26, 2013 41.80 42.08 41.68 41.98 5,010,532 +0.24(+0.58%)
Mar 25, 2013 41.64 41.90 41.50 41.74 6,139,469 +0.60(+1.45%)
Mar 22, 2013 40.95 41.27 40.91 41.14 3,035,142 +0.14(+0.33%)
Mar 21, 2013 40.77 41.27 40.77 41.01 3,099,241 +0.01(+0.01%)
Mar 20, 2013 40.84 41.15 40.70 41.00 2,793,362 +0.36(+0.89%)
Mar 19, 2013 40.89 41.05 40.42 40.64 4,049,497 -0.16(-0.39%)
Mar 18, 2013 40.92 41.11 40.59 40.80 5,398,426 -0.64(-1.55%)
Mar 15, 2013 41.05 41.44 40.88 41.44 5,926,709 +0.21(+0.50%)
Mar 14, 2013 41.01 41.27 40.88 41.24 4,530,587 +0.30(+0.72%)
Mar 13, 2013 40.50 41.11 40.47 40.94 10,116,366 +0.37(+0.90%)
Mar 12, 2013 42.15 42.21 40.47 40.58 16,017,226 +0.53(+1.31%)
Mar 11, 2013 40.01 40.13 39.75 40.05 7,835,984 +0.07(+0.18%)
Mar 08, 2013 39.97 40.36 39.95 39.98 7,798,104 +0.28(+0.70%)
Mar 07, 2013 39.45 39.74 39.33 39.70 5,993,011 +0.20(+0.51%)
Mar 06, 2013 39.18 40.14 39.14 39.50 7,222,999 +0.36(+0.92%)
Mar 05, 2013 38.72 39.45 38.70 39.14 5,328,584 +0.49(+1.27%)
Mar 04, 2013 38.44 38.66 38.34 38.65 3,642,260 +0.15(+0.40%)
Mar 01, 2013 38.31 38.74 37.99 38.50 5,216,991 -0.16(-0.41%)
Feb 28, 2013 38.94 39.02 38.66 38.66 5,705,332 +0.06(+0.15%)
Feb 27, 2013 38.28 38.76 38.23 38.60 3,361,912 +0.30(+0.79%)
Feb 26, 2013 38.46 38.66 37.96 38.30 6,366,193 +0.08(+0.22%)
Feb 25, 2013 38.74 39.19 38.21 38.21 7,434,786 -0.42(-1.10%)
Feb 22, 2013 38.50 38.72 38.21 38.64 4,368,598 +0.24(+0.61%)
Feb 21, 2013 37.94 38.61 37.93 38.40 7,606,310 +0.29(+0.76%)
Feb 20, 2013 38.47 38.64 38.09 38.11 7,288,625 -0.35(-0.91%)
Feb 19, 2013 37.90 38.48 37.77 38.46 7,264,211 +0.68(+1.81%)
Feb 15, 2013 37.68 38.08 37.46 37.78 7,342,433 +0.06(+0.16%)
Feb 14, 2013 37.94 38.10 37.65 37.72 6,690,139 -0.31(-0.81%)
Feb 13, 2013 38.24 38.32 37.75 38.02 6,775,517 -0.20(-0.53%)
Feb 12, 2013 38.13 38.41 37.82 38.23 8,358,212 +0.12(+0.31%)
Feb 11, 2013 38.47 38.49 38.07 38.11 9,066,634 -0.44(-1.15%)
Feb 08, 2013 37.61 38.66 37.58 38.55 12,179,372 +1.02(+2.72%)
Feb 07, 2013 37.22 37.75 37.19 37.53 11,592,979 +0.38(+1.02%)
Feb 06, 2013 36.19 37.32 36.08 37.15 15,346,990 -0.60(-1.58%)
Feb 04, 2013 38.90 38.97 37.72 37.75 17,682,848 -1.17(-3.02%)
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.