Yum Brands (NY: YUM )

131.15 +0.55 (+0.42%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.13 22.13 21.71 21.88 5,918,439 -0.21(-0.97%)
May 29, 2008 21.79 22.10 21.76 22.09 3,583,097 +0.36(+1.65%)
May 28, 2008 21.59 21.90 21.58 21.74 4,178,247 +0.26(+1.23%)
May 27, 2008 21.13 21.67 21.10 21.47 3,954,857 +0.26(+1.22%)
May 26, 2008 21.48 21.48 20.99 21.21 0 +0.00(+0.00%)
May 23, 2008 21.48 21.48 20.99 21.21 4,480,036 -0.33(-1.51%)
May 22, 2008 21.23 21.80 21.23 21.54 4,207,272 +0.32(+1.51%)
May 21, 2008 21.97 21.99 21.20 21.22 7,572,694 -0.67(-3.07%)
May 20, 2008 22.35 22.36 21.83 21.89 6,507,972 -0.59(-2.62%)
May 19, 2008 22.56 22.77 22.41 22.48 4,362,404 -0.02(-0.10%)
May 16, 2008 22.92 22.92 22.35 22.50 3,414,402 -0.28(-1.23%)
May 15, 2008 22.58 22.84 22.43 22.78 6,071,505 +0.25(+1.10%)
May 14, 2008 22.71 22.73 22.49 22.53 6,462,311 -0.03(-0.12%)
May 13, 2008 22.39 22.63 22.34 22.56 6,803,546 +0.19(+0.84%)
May 12, 2008 21.91 22.43 21.91 22.37 4,868,882 +0.47(+2.16%)
May 09, 2008 22.01 22.28 21.82 21.90 1,857,606 -0.16(-0.72%)
May 08, 2008 22.04 22.10 21.75 22.06 5,842,524 +0.13(+0.60%)
May 07, 2008 22.40 22.45 21.88 21.93 5,701,423 -0.43(-1.92%)
May 06, 2008 22.75 22.75 22.20 22.36 4,800,608 +0.07(+0.32%)
May 05, 2008 22.47 22.47 22.07 22.29 4,966,065 -0.03(-0.15%)
May 02, 2008 22.65 22.69 22.24 22.32 5,524,221 -0.16(-0.71%)
May 01, 2008 22.05 22.69 21.93 22.48 7,153,370 +0.06(+0.27%)
Apr 30, 2008 22.74 23.00 22.37 22.42 9,134,549 -0.11(-0.49%)
Apr 29, 2008 22.47 22.64 22.41 22.53 5,466,046 +0.07(+0.32%)
Apr 28, 2008 22.66 22.66 22.39 22.46 6,702,602 -0.17(-0.73%)
Apr 25, 2008 22.47 22.66 22.24 22.62 6,710,465 +0.22(+0.98%)
Apr 24, 2008 22.20 22.69 22.02 22.40 9,509,485 +0.20(+0.89%)
Apr 23, 2008 21.63 22.55 21.24 22.20 11,631,241 +0.99(+4.68%)
Apr 22, 2008 21.49 21.52 20.98 21.21 5,408,769 -0.32(-1.48%)
Apr 21, 2008 21.81 21.81 21.39 21.53 4,792,852 -0.36(-1.64%)
Apr 18, 2008 21.43 22.05 21.42 21.89 5,479,023 +0.57(+2.69%)
Apr 17, 2008 21.13 21.35 20.89 21.32 3,925,708 +0.16(+0.76%)
Apr 16, 2008 21.04 21.20 20.89 21.16 4,993,273 +0.18(+0.87%)
Apr 15, 2008 20.88 21.04 20.58 20.97 4,075,095 +0.26(+1.28%)
Apr 14, 2008 20.67 20.94 20.53 20.71 5,455,525 +0.06(+0.29%)
Apr 11, 2008 20.62 20.87 20.54 20.65 3,727,677 -0.17(-0.82%)
Apr 10, 2008 20.75 20.96 20.56 20.82 4,406,420 +0.11(+0.53%)
Apr 09, 2008 21.24 21.36 20.62 20.71 4,163,609 -0.53(-2.49%)
Apr 08, 2008 21.24 21.28 21.05 21.24 5,487,448 -0.11(-0.52%)
Apr 07, 2008 21.53 21.53 21.10 21.35 3,784,905 -0.08(-0.36%)
Apr 04, 2008 21.32 21.52 21.06 21.43 3,878,213 +0.17(+0.80%)
Apr 03, 2008 21.36 21.46 20.99 21.26 5,991,307 -0.23(-1.08%)
Apr 02, 2008 21.22 21.71 21.12 21.49 6,309,721 +0.18(+0.85%)
Apr 01, 2008 20.51 21.32 20.51 21.31 4,558,562 +0.80(+3.90%)
Mar 31, 2008 20.34 20.61 20.12 20.51 4,321,545 +0.20(+0.98%)
Mar 28, 2008 20.84 20.84 20.22 20.31 4,117,269 -0.32(-1.55%)
Mar 27, 2008 21.18 21.18 20.61 20.63 5,260,412 -0.26(-1.27%)
Mar 26, 2008 20.98 21.02 20.69 20.89 5,086,995 -0.15(-0.73%)
Mar 25, 2008 20.94 21.17 20.70 21.05 4,950,536 +0.15(+0.74%)
Mar 24, 2008 20.66 21.04 20.64 20.89 4,868,572 +0.28(+1.36%)
Mar 21, 2008 20.05 20.73 19.95 20.61 13,515,579 -0.00(-0.00%)
Mar 20, 2008 20.05 20.73 19.95 20.61 13,515,579 +0.66(+3.32%)
Mar 19, 2008 20.83 20.83 19.94 19.95 5,915,583 -0.82(-3.95%)
Mar 18, 2008 20.25 20.78 20.13 20.77 8,714,599 +0.68(+3.40%)
Mar 17, 2008 19.35 20.32 19.30 20.09 6,730,342 +0.23(+1.17%)
Mar 14, 2008 20.39 20.39 19.46 19.86 6,815,535 -0.38(-1.88%)
Mar 13, 2008 19.74 20.34 19.48 20.24 8,484,716 +0.26(+1.30%)
Mar 12, 2008 20.02 20.47 19.97 19.98 8,537,850 +0.01(+0.06%)
Mar 11, 2008 19.66 19.99 19.28 19.97 8,855,005 +0.58(+2.98%)
Mar 10, 2008 19.56 19.84 19.30 19.39 6,614,797 +0.03(+0.14%)
Mar 07, 2008 19.63 19.70 19.18 19.36 8,293,291 -0.40(-2.01%)
Mar 06, 2008 19.81 19.90 19.51 19.76 8,761,923 -0.19(-0.97%)
Mar 05, 2008 19.51 19.96 19.38 19.95 10,520,745 +0.65(+3.37%)
Mar 04, 2008 18.94 19.36 18.85 19.30 11,720,278 +0.22(+1.16%)
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.