Yum Brands (NY: YUM )

130.79 +0.19 (+0.15%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.71 14.92 14.71 14.91 3,024,546 +0.11(+0.75%)
Nov 26, 2008 13.92 14.88 13.86 14.80 5,458,557 +0.64(+4.49%)
Nov 25, 2008 14.29 14.71 13.76 14.17 9,316,542 +0.15(+1.07%)
Nov 24, 2008 13.61 14.36 13.39 14.02 11,383,842 +0.61(+4.54%)
Nov 21, 2008 12.54 13.47 11.90 13.41 17,498,414 +1.09(+8.85%)
Nov 20, 2008 13.36 13.61 12.30 12.32 16,495,537 -1.22(-9.04%)
Nov 19, 2008 14.03 14.38 13.52 13.54 8,136,120 -0.50(-3.59%)
Nov 18, 2008 13.97 14.39 13.54 14.04 7,173,530 -0.07(-0.51%)
Nov 17, 2008 13.85 14.66 13.82 14.12 9,626,942 +0.29(+2.08%)
Nov 14, 2008 14.13 14.54 13.76 13.83 7,045,695 -0.60(-4.14%)
Nov 13, 2008 13.97 14.43 13.04 14.43 15,485,952 +0.52(+3.74%)
Nov 12, 2008 14.12 14.31 13.81 13.91 8,051,442 -0.42(-2.90%)
Nov 11, 2008 14.60 14.68 14.21 14.32 7,311,363 -0.44(-2.96%)
Nov 10, 2008 15.51 16.05 14.63 14.76 8,601,365 -0.37(-2.45%)
Nov 07, 2008 15.11 15.20 14.86 15.13 9,045,625 +0.15(+1.00%)
Nov 06, 2008 15.52 15.92 14.93 14.98 8,637,500 -0.70(-4.48%)
Nov 05, 2008 16.75 16.84 15.50 15.68 8,888,280 -1.26(-7.42%)
Nov 04, 2008 16.69 17.02 16.49 16.94 6,107,174 +0.55(+3.38%)
Nov 03, 2008 16.06 16.48 15.95 16.39 5,469,914 +0.33(+2.03%)
Oct 31, 2008 16.33 16.39 15.84 16.06 8,220,176 -0.32(-1.93%)
Oct 30, 2008 16.22 16.60 15.87 16.38 7,059,530 +0.61(+3.86%)
Oct 29, 2008 16.19 16.44 15.63 15.77 10,078,779 -0.43(-2.63%)
Oct 28, 2008 15.01 16.22 14.34 16.19 8,949,150 +1.67(+11.47%)
Oct 27, 2008 14.13 14.99 13.93 14.53 10,852,367 +0.12(+0.85%)
Oct 24, 2008 13.84 14.76 13.77 14.40 9,126,513 -0.44(-2.95%)
Oct 23, 2008 14.80 15.14 14.08 14.84 10,986,725 +0.08(+0.52%)
Oct 22, 2008 15.28 15.34 14.53 14.76 9,367,121 -0.64(-4.17%)
Oct 21, 2008 15.88 16.08 15.32 15.41 4,733,204 -0.69(-4.30%)
Oct 20, 2008 15.57 16.13 15.25 16.10 6,162,928 +0.71(+4.60%)
Oct 17, 2008 14.88 15.86 14.56 15.39 9,025,773 +0.07(+0.47%)
Oct 16, 2008 14.63 15.37 14.19 15.32 14,697,459 +0.78(+5.37%)
Oct 15, 2008 15.51 15.71 14.51 14.54 8,903,290 -1.33(-8.38%)
Oct 14, 2008 16.83 16.85 15.49 15.87 7,618,391 -0.21(-1.30%)
Oct 13, 2008 15.75 16.51 15.43 16.08 12,152,942 +0.89(+5.84%)
Oct 10, 2008 13.78 15.72 12.40 15.19 18,605,880 +0.49(+3.34%)
Oct 09, 2008 15.67 15.95 14.66 14.70 11,954,502 -0.62(-4.03%)
Oct 08, 2008 14.88 16.15 14.77 15.32 21,224,494 +0.17(+1.09%)
Oct 07, 2008 15.71 16.42 14.82 15.15 13,040,641 -0.45(-2.86%)
Oct 06, 2008 15.63 16.42 15.37 15.60 14,565,457 -1.37(-8.05%)
Oct 03, 2008 17.56 17.65 16.87 16.96 0 -0.41(-2.35%)
Oct 02, 2008 17.94 18.12 17.36 17.37 7,573,429 -0.67(-3.70%)
Oct 01, 2008 17.92 18.30 17.65 18.04 7,006,660 +0.07(+0.40%)
Sep 30, 2008 17.91 18.27 17.29 17.97 10,298,066 +0.26(+1.49%)
Sep 29, 2008 18.45 18.66 17.54 17.70 9,357,580 -1.00(-5.33%)
Sep 26, 2008 18.34 18.80 18.18 18.70 0 +0.06(+0.33%)
Sep 25, 2008 19.26 19.39 18.55 18.64 13,566,784 -0.48(-2.54%)
Sep 24, 2008 19.86 19.88 19.01 19.12 9,966,026 -0.77(-3.85%)
Sep 23, 2008 20.52 20.62 19.84 19.89 7,656,684 -0.62(-3.04%)
Sep 22, 2008 21.36 21.54 20.44 20.51 5,910,557 -1.10(-5.10%)
Sep 19, 2008 21.65 22.18 20.67 21.61 0 +0.14(+0.67%)
Sep 18, 2008 20.55 21.49 20.19 21.47 7,223,080 +1.00(+4.87%)
Sep 17, 2008 20.89 21.21 20.45 20.47 7,463,597 -0.68(-3.23%)
Sep 16, 2008 20.31 21.43 20.28 21.16 8,247,384 +0.27(+1.29%)
Sep 15, 2008 20.46 21.47 20.33 20.89 6,053,165 -0.08(-0.37%)
Sep 12, 2008 21.27 21.27 20.87 20.96 8,438,765 -0.58(-2.69%)
Sep 11, 2008 20.75 21.57 20.52 21.54 7,233,365 +0.60(+2.84%)
Sep 10, 2008 20.98 21.26 20.74 20.95 5,618,375 +0.01(+0.03%)
Sep 09, 2008 21.45 21.61 20.94 20.94 7,045,307 -0.49(-2.29%)
Sep 08, 2008 20.61 21.46 20.56 21.43 8,594,722 +1.07(+5.25%)
Sep 05, 2008 20.06 20.42 19.85 20.36 0 +0.19(+0.93%)
Sep 04, 2008 20.61 20.63 20.12 20.18 5,132,531 -0.52(-2.50%)
Sep 03, 2008 20.67 20.83 20.49 20.69 9,082,680 +0.03(+0.13%)
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.