Yum Brands (NY: YUM )

130.91 -1.44 (-1.09%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.45 49.12 46.94 48.94 8,665,473 +2.33(+4.99%)
Sep 29, 2015 46.63 46.77 46.06 46.61 7,068,965 +0.09(+0.20%)
Sep 28, 2015 47.74 47.87 46.47 46.52 6,649,546 -1.59(-3.31%)
Sep 25, 2015 48.51 48.79 47.88 48.11 5,514,478 +0.17(+0.36%)
Sep 24, 2015 48.08 48.08 47.31 47.94 4,978,874 -0.37(-0.76%)
Sep 23, 2015 48.55 48.74 48.01 48.31 4,380,432 -0.23(-0.48%)
Sep 22, 2015 48.66 48.99 48.31 48.54 5,981,558 -0.69(-1.40%)
Sep 21, 2015 49.28 49.41 48.53 49.23 5,997,807 +0.17(+0.35%)
Sep 18, 2015 49.72 50.29 48.88 49.06 8,929,166 -1.73(-3.40%)
Sep 17, 2015 50.76 51.36 50.44 50.79 6,123,120 -0.06(-0.12%)
Sep 16, 2015 50.38 50.93 49.95 50.85 4,346,365 +0.40(+0.79%)
Sep 15, 2015 49.77 50.62 49.24 50.45 3,754,260 +0.90(+1.82%)
Sep 14, 2015 49.69 49.83 49.31 49.55 2,990,782 -0.29(-0.59%)
Sep 11, 2015 48.97 49.87 48.74 49.84 4,438,146 +0.94(+1.92%)
Sep 10, 2015 49.45 49.71 48.65 48.91 5,164,863 -0.69(-1.38%)
Sep 09, 2015 50.68 51.11 49.49 49.59 5,326,295 -0.45(-0.91%)
Sep 08, 2015 49.47 50.16 49.26 50.05 5,118,580 +1.76(+3.64%)
Sep 04, 2015 48.38 48.29 48.29 48.29 3,465,863 -0.81(-1.66%)
Sep 03, 2015 49.37 49.55 48.82 49.10 2,969,583 -0.03(-0.06%)
Sep 02, 2015 48.99 49.13 48.19 49.13 5,454,691 +0.72(+1.48%)
Sep 01, 2015 47.50 48.69 47.44 48.42 7,328,349 -0.41(-0.84%)
Aug 31, 2015 49.58 49.78 48.79 48.83 5,266,068 -1.25(-2.51%)
Aug 28, 2015 50.27 50.65 49.75 50.08 4,779,087 -0.28(-0.55%)
Aug 27, 2015 49.03 50.77 49.03 50.36 8,581,379 +1.59(+3.25%)
Aug 26, 2015 47.72 48.89 46.87 48.77 7,453,281 +2.19(+4.70%)
Aug 25, 2015 48.53 48.62 46.54 46.58 10,337,466 -0.67(-1.41%)
Aug 24, 2015 45.23 48.35 43.70 47.25 17,041,776 -1.54(-3.15%)
Aug 21, 2015 49.61 49.93 48.48 48.79 14,301,732 -1.30(-2.59%)
Aug 20, 2015 52.15 52.38 50.02 50.08 12,624,367 -2.61(-4.96%)
Aug 19, 2015 52.34 53.09 51.93 52.70 16,268,900 +1.16(+2.24%)
Aug 18, 2015 51.85 52.09 51.36 51.54 7,396,805 -0.51(-0.98%)
Aug 17, 2015 50.72 52.45 50.51 52.05 9,853,247 +0.88(+1.72%)
Aug 14, 2015 51.14 51.51 50.81 51.17 6,125,420 -0.13(-0.25%)
Aug 13, 2015 49.89 52.08 49.77 51.30 12,827,897 +1.91(+3.87%)
Aug 12, 2015 50.18 50.19 48.19 49.39 19,444,792 -1.75(-3.42%)
Aug 11, 2015 52.92 52.92 50.81 51.14 15,773,075 -2.62(-4.87%)
Aug 10, 2015 54.03 54.39 53.69 53.76 2,106,163 +0.13(+0.24%)
Aug 07, 2015 53.53 53.62 53.02 53.63 2,356,466 -0.10(-0.18%)
Aug 06, 2015 54.64 54.89 53.55 53.73 3,328,992 -0.78(-1.43%)
Aug 05, 2015 54.45 54.86 54.14 54.50 2,279,244 +0.52(+0.96%)
Aug 04, 2015 53.87 54.29 53.73 53.98 2,292,177 +0.23(+0.42%)
Aug 03, 2015 53.89 54.01 53.33 53.76 2,439,993 +0.04(+0.07%)
Jul 31, 2015 54.18 54.28 53.66 53.72 2,342,060 -0.16(-0.30%)
Jul 30, 2015 53.76 54.09 53.27 53.88 2,282,467 +0.15(+0.28%)
Jul 29, 2015 53.35 54.03 53.17 53.73 3,445,616 +0.50(+0.94%)
Jul 28, 2015 52.98 53.34 52.48 53.22 3,271,915 +0.59(+1.13%)
Jul 27, 2015 52.60 52.87 52.23 52.63 6,120,214 -0.45(-0.84%)
Jul 24, 2015 54.00 54.14 52.87 53.08 4,342,941 -0.68(-1.26%)
Jul 23, 2015 54.50 54.62 53.62 53.76 5,713,830 -0.91(-1.67%)
Jul 22, 2015 53.96 55.04 53.88 54.67 5,252,131 +0.42(+0.78%)
Jul 21, 2015 54.01 54.36 53.77 54.25 3,686,774 +0.30(+0.56%)
Jul 20, 2015 53.87 54.28 53.51 53.95 3,662,653 +0.15(+0.28%)
Jul 17, 2015 53.88 54.03 53.48 53.79 6,125,430 -0.23(-0.42%)
Jul 16, 2015 54.78 54.99 53.74 54.02 6,136,152 -0.39(-0.71%)
Jul 15, 2015 55.74 55.74 53.59 54.40 16,126,340 -1.72(-3.07%)
Jul 14, 2015 55.48 56.23 55.26 56.13 9,538,133 +0.54(+0.97%)
Jul 13, 2015 55.77 56.34 55.27 55.59 6,951,335 +0.15(+0.28%)
Jul 10, 2015 54.41 55.55 54.11 55.44 8,201,478 +1.75(+3.26%)
Jul 09, 2015 54.00 54.82 53.61 53.69 8,584,503 +0.53(+1.00%)
Jul 08, 2015 53.69 53.96 51.97 53.16 12,783,601 -1.69(-3.08%)
Jul 07, 2015 55.52 55.52 54.00 54.85 10,593,200 -0.48(-0.86%)
Jul 06, 2015 55.29 55.58 55.06 55.32 3,848,756 -0.54(-0.96%)
Jul 02, 2015 56.07 55.86 55.86 55.86 3,307,374 -0.09(-0.15%)
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.