Yum Brands (NY: YUM )

130.36 -0.24 (-0.18%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.081 4.124 4.061 4.080 3,776,912 +0.00(+0.03%)
Sep 29, 2003 4.070 4.088 4.024 4.079 2,947,842 +0.03(+0.71%)
Sep 26, 2003 4.102 4.084 4.028 4.050 2,601,913 -0.05(-1.28%)
Sep 25, 2003 4.174 4.174 4.097 4.102 3,417,915 -0.08(-1.94%)
Sep 24, 2003 4.255 4.263 4.176 4.183 5,249,200 -0.07(-1.59%)
Sep 23, 2003 4.160 4.251 4.160 4.251 2,203,350 +0.08(+1.85%)
Sep 22, 2003 4.174 4.187 4.146 4.174 2,277,400 -0.03(-0.66%)
Sep 19, 2003 4.208 4.225 4.189 4.201 2,275,585 -0.01(-0.16%)
Sep 18, 2003 4.165 4.200 4.153 4.208 1,944,901 +0.06(+1.36%)
Sep 17, 2003 4.167 4.176 4.145 4.152 2,681,408 -0.02(-0.36%)
Sep 16, 2003 4.132 4.174 4.102 4.167 4,367,134 +0.03(+0.83%)
Sep 15, 2003 4.090 4.136 4.083 4.132 2,268,325 +0.05(+1.18%)
Sep 12, 2003 4.073 4.092 4.046 4.084 4,321,397 +0.00(+0.10%)
Sep 11, 2003 4.077 4.120 4.024 4.080 4,468,771 -0.01(-0.13%)
Sep 10, 2003 4.102 4.127 4.074 4.086 3,313,373 -0.02(-0.40%)
Sep 09, 2003 4.127 4.131 4.081 4.102 2,898,113 -0.01(-0.17%)
Sep 08, 2003 4.119 4.132 4.076 4.109 4,020,841 -0.02(-0.40%)
Sep 05, 2003 4.154 4.172 4.103 4.125 2,730,411 -0.06(-1.45%)
Sep 04, 2003 4.203 4.219 4.163 4.186 2,430,218 -0.03(-0.69%)
Sep 03, 2003 4.176 4.227 4.147 4.215 4,341,361 +0.02(+0.59%)
Sep 02, 2003 4.101 4.208 4.092 4.190 4,956,993 +0.11(+2.60%)
Aug 29, 2003 4.066 4.094 4.063 4.084 1,643,982 +0.01(+0.17%)
Aug 28, 2003 4.022 4.084 3.990 4.077 3,710,485 +0.03(+0.75%)
Aug 27, 2003 3.993 4.069 3.993 4.047 4,184,550 +0.06(+1.49%)
Aug 26, 2003 3.949 4.000 3.919 3.988 4,146,436 +0.02(+0.52%)
Aug 25, 2003 3.939 3.975 3.927 3.967 2,424,048 +0.01(+0.35%)
Aug 22, 2003 4.001 4.017 3.942 3.953 2,716,618 -0.05(-1.27%)
Aug 21, 2003 4.014 4.022 3.982 4.004 2,699,920 -0.01(-0.27%)
Aug 20, 2003 3.981 4.029 3.970 4.015 3,654,584 +0.00(+0.03%)
Aug 19, 2003 4.028 4.030 3.995 4.014 3,825,915 -0.02(-0.41%)
Aug 18, 2003 4.008 4.065 4.008 4.030 3,087,231 -0.01(-0.24%)
Aug 15, 2003 4.022 4.044 3.993 4.040 1,470,835 -0.02(-0.41%)
Aug 14, 2003 4.022 4.091 3.945 4.057 7,057,253 +0.00(+0.10%)
Aug 13, 2003 4.073 4.097 4.043 4.052 2,707,180 -0.02(-0.51%)
Aug 12, 2003 4.018 4.074 4.013 4.073 3,296,676 +0.08(+2.07%)
Aug 11, 2003 3.990 4.008 3.956 3.990 1,818,943 -0.02(-0.41%)
Aug 08, 2003 3.981 4.015 3.937 4.007 4,727,583 +0.04(+1.01%)
Aug 07, 2003 4.025 4.028 3.960 3.967 4,539,554 -0.04(-0.93%)
Aug 06, 2003 4.069 4.069 4.004 4.004 6,245,608 -0.06(-1.59%)
Aug 05, 2003 4.095 4.099 4.043 4.069 4,317,404 -0.04(-0.87%)
Aug 04, 2003 4.105 4.132 4.001 4.105 4,229,561 -0.02(-0.40%)
Aug 01, 2003 4.123 4.132 4.063 4.121 3,492,327 -0.00(-0.03%)
Jul 31, 2003 4.112 4.136 4.084 4.123 3,940,257 +0.04(+0.94%)
Jul 30, 2003 4.054 4.102 4.047 4.084 2,812,810 +0.04(+1.09%)
Jul 29, 2003 4.050 4.091 3.999 4.040 4,509,063 +0.02(+0.38%)
Jul 28, 2003 4.008 4.065 3.988 4.025 4,752,992 +0.02(+0.59%)
Jul 25, 2003 3.933 4.091 3.933 4.001 4,625,946 +0.07(+1.72%)
Jul 24, 2003 3.981 4.010 3.911 3.934 2,858,184 -0.04(-0.94%)
Jul 23, 2003 3.985 4.006 3.933 3.971 2,607,358 +0.00(+0.00%)
Jul 22, 2003 3.988 3.995 3.909 3.971 6,058,668 -0.01(-0.31%)
Jul 21, 2003 4.057 4.057 3.953 3.984 2,895,572 -0.05(-1.13%)
Jul 18, 2003 4.022 4.047 3.982 4.029 3,804,862 +0.05(+1.14%)
Jul 17, 2003 4.043 4.043 3.960 3.984 5,776,987 -0.10(-2.36%)
Jul 16, 2003 4.086 4.127 3.995 4.080 7,643,483 -0.00(-0.10%)
Jul 15, 2003 4.174 4.183 4.022 4.084 5,365,357 -0.10(-2.31%)
Jul 14, 2003 4.153 4.223 4.121 4.181 5,485,143 +0.04(+0.90%)
Jul 11, 2003 4.135 4.160 4.109 4.143 5,820,546 +0.01(+0.20%)
Jul 10, 2003 4.159 4.159 4.063 4.135 4,888,751 -0.02(-0.53%)
Jul 09, 2003 4.249 4.263 4.127 4.157 6,506,960 -0.09(-2.08%)
Jul 08, 2003 4.171 4.255 4.164 4.245 3,316,277 +0.05(+1.21%)
Jul 07, 2003 4.139 4.196 4.125 4.194 3,518,463 +0.06(+1.50%)
Jul 03, 2003 4.125 4.159 4.105 4.132 2,378,311 -0.02(-0.53%)
Jul 02, 2003 4.112 4.154 4.091 4.154 4,530,842 +0.04(+0.94%)
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.