Yum Brands (NY: YUM )

131.12 +0.52 (+0.39%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.19 46.27 45.81 46.26 3,137,077 +0.01(+0.01%)
Apr 29, 2014 46.75 46.80 46.18 46.25 4,955,456 -0.43(-0.91%)
Apr 28, 2014 46.91 46.92 46.26 46.68 6,372,729 +0.01(+0.03%)
Apr 25, 2014 46.03 46.78 45.94 46.66 6,480,206 +0.53(+1.15%)
Apr 24, 2014 46.55 46.56 45.52 46.14 3,919,484 -0.01(-0.03%)
Apr 23, 2014 47.85 47.88 45.23 46.15 12,598,754 -0.40(-0.86%)
Apr 22, 2014 45.80 46.65 45.72 46.55 7,736,238 +0.88(+1.93%)
Apr 21, 2014 45.33 45.72 45.14 45.67 4,450,495 -0.20(-0.43%)
Apr 17, 2014 46.05 45.87 45.87 45.87 4,321,181 -0.31(-0.68%)
Apr 16, 2014 45.82 46.19 45.56 46.18 4,282,898 +0.84(+1.84%)
Apr 15, 2014 45.45 45.82 44.92 45.34 4,160,840 +0.02(+0.05%)
Apr 14, 2014 44.96 45.40 44.92 45.32 4,239,653 +0.64(+1.43%)
Apr 11, 2014 45.00 45.14 44.65 44.68 4,199,244 -0.49(-1.09%)
Apr 10, 2014 46.11 46.21 44.90 45.17 5,518,015 -0.97(-2.11%)
Apr 09, 2014 45.73 46.30 45.67 46.15 5,722,576 +0.46(+1.01%)
Apr 08, 2014 44.86 45.89 44.73 45.69 7,572,685 +0.65(+1.44%)
Apr 07, 2014 45.05 45.32 44.68 45.04 5,482,342 -0.13(-0.28%)
Apr 04, 2014 45.99 46.03 44.97 45.17 4,356,093 -0.60(-1.31%)
Apr 03, 2014 46.39 46.46 45.58 45.77 4,583,801 -0.40(-0.87%)
Apr 02, 2014 46.65 46.65 45.70 46.17 6,389,348 +0.63(+1.38%)
Apr 01, 2014 45.21 45.65 45.21 45.54 4,562,301 +0.40(+0.89%)
Mar 31, 2014 44.86 45.24 44.61 45.14 5,474,941 +0.71(+1.60%)
Mar 28, 2014 44.00 44.57 43.95 44.42 3,803,022 +0.60(+1.37%)
Mar 27, 2014 44.27 44.38 43.25 43.83 6,517,332 -0.58(-1.31%)
Mar 26, 2014 44.32 44.69 44.24 44.41 5,567,616 +0.23(+0.53%)
Mar 25, 2014 44.86 44.89 44.05 44.17 4,710,477 -0.45(-1.01%)
Mar 24, 2014 45.04 45.07 44.41 44.62 3,478,249 -0.44(-0.98%)
Mar 21, 2014 45.50 45.92 45.04 45.07 4,978,490 +0.01(+0.03%)
Mar 20, 2014 44.59 45.24 44.41 45.05 4,812,788 +0.63(+1.41%)
Mar 19, 2014 45.07 45.23 44.11 44.42 3,303,489 -0.51(-1.15%)
Mar 18, 2014 45.01 45.33 44.86 44.94 3,237,313 -0.04(-0.08%)
Mar 17, 2014 45.16 45.38 44.86 44.98 5,331,579 +0.02(+0.05%)
Mar 14, 2014 45.14 45.62 44.92 44.95 5,550,822 -0.45(-0.99%)
Mar 13, 2014 46.24 46.40 45.26 45.40 3,919,176 -0.77(-1.67%)
Mar 12, 2014 46.11 46.30 46.00 46.17 3,320,787 -0.13(-0.27%)
Mar 11, 2014 46.31 46.67 46.10 46.30 3,902,352 -0.04(-0.09%)
Mar 10, 2014 46.04 46.36 45.82 46.34 4,041,558 +0.14(+0.31%)
Mar 07, 2014 46.33 46.51 45.81 46.20 4,943,435 -0.08(-0.17%)
Mar 06, 2014 45.36 46.55 45.35 46.27 8,791,320 +1.48(+3.32%)
Mar 05, 2014 44.86 44.88 44.50 44.79 3,226,798 +0.10(+0.23%)
Mar 04, 2014 44.60 44.84 44.52 44.69 4,451,589 +0.62(+1.40%)
Mar 03, 2014 43.91 44.16 43.53 44.07 4,040,351 -0.28(-0.63%)
Feb 28, 2014 44.20 44.51 43.95 44.35 3,967,937 +0.17(+0.39%)
Feb 27, 2014 43.94 44.41 43.93 44.18 3,578,344 +0.24(+0.55%)
Feb 26, 2014 43.92 44.15 43.73 43.94 4,208,849 +0.07(+0.15%)
Feb 25, 2014 43.71 44.19 43.42 43.87 3,772,775 +0.19(+0.42%)
Feb 24, 2014 43.55 43.93 43.55 43.69 3,005,559 +0.07(+0.16%)
Feb 21, 2014 43.67 43.84 43.33 43.62 3,507,161 -0.08(-0.18%)
Feb 20, 2014 43.65 43.90 43.38 43.69 3,315,619 +0.10(+0.22%)
Feb 19, 2014 44.03 44.34 43.57 43.60 3,750,434 -0.25(-0.57%)
Feb 18, 2014 43.95 44.15 43.69 43.85 4,694,159 -0.11(-0.25%)
Feb 14, 2014 44.01 43.96 43.96 43.96 4,833,862 -0.24(-0.54%)
Feb 13, 2014 43.74 44.24 43.62 44.20 3,695,638 +0.19(+0.42%)
Feb 12, 2014 43.91 44.16 43.84 44.01 5,067,112 +0.18(+0.41%)
Feb 11, 2014 43.68 44.08 43.53 43.83 5,990,229 +0.27(+0.62%)
Feb 10, 2014 43.11 43.59 42.91 43.56 6,059,604 +0.62(+1.44%)
Feb 07, 2014 42.86 43.37 42.78 42.95 4,773,330 +0.34(+0.79%)
Feb 06, 2014 42.32 43.02 42.24 42.61 5,596,211 +0.38(+0.89%)
Feb 05, 2014 42.96 42.96 41.81 42.23 9,500,213 -0.91(-2.11%)
Feb 04, 2014 42.86 43.45 42.24 43.14 23,629,078 +3.53(+8.92%)
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.