Yum Brands (NY: YUM )

130.47 -0.13 (-0.10%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.113 4.137 4.085 4.124 3,939,413 +0.04(+0.94%)
Jul 30, 2003 4.055 4.103 4.048 4.085 2,812,207 +0.04(+1.09%)
Jul 29, 2003 4.051 4.092 4.000 4.041 4,508,097 +0.02(+0.38%)
Jul 28, 2003 4.009 4.066 3.989 4.026 4,751,974 +0.02(+0.59%)
Jul 25, 2003 3.933 4.092 3.933 4.002 4,624,955 +0.07(+1.72%)
Jul 24, 2003 3.982 4.011 3.911 3.935 2,857,571 -0.04(-0.94%)
Jul 23, 2003 3.986 4.006 3.933 3.972 2,606,799 +0.00(+0.00%)
Jul 22, 2003 3.989 3.995 3.910 3.972 6,057,370 -0.01(-0.31%)
Jul 21, 2003 4.057 4.057 3.954 3.984 2,894,951 -0.05(-1.13%)
Jul 18, 2003 4.023 4.048 3.983 4.030 3,804,047 +0.05(+1.14%)
Jul 17, 2003 4.044 4.044 3.961 3.984 5,775,750 -0.10(-2.36%)
Jul 16, 2003 4.086 4.128 3.995 4.081 7,641,845 -0.00(-0.10%)
Jul 15, 2003 4.175 4.184 4.023 4.085 5,364,207 -0.10(-2.31%)
Jul 14, 2003 4.154 4.224 4.122 4.181 5,483,968 +0.04(+0.90%)
Jul 11, 2003 4.136 4.161 4.110 4.144 5,819,299 +0.01(+0.20%)
Jul 10, 2003 4.159 4.159 4.064 4.136 4,887,703 -0.02(-0.53%)
Jul 09, 2003 4.250 4.264 4.128 4.158 6,505,566 -0.09(-2.08%)
Jul 08, 2003 4.172 4.256 4.165 4.246 3,315,567 +0.05(+1.21%)
Jul 07, 2003 4.140 4.197 4.126 4.195 3,517,709 +0.06(+1.50%)
Jul 03, 2003 4.126 4.159 4.106 4.133 2,377,801 -0.02(-0.53%)
Jul 02, 2003 4.113 4.155 4.092 4.155 4,529,872 +0.04(+0.94%)
Jul 01, 2003 4.057 4.130 4.051 4.117 8,768,325 +0.04(+1.08%)
Jun 30, 2003 4.052 4.096 4.031 4.073 6,627,505 +0.04(+1.03%)
Jun 27, 2003 3.965 4.035 3.954 4.031 4,806,411 +0.05(+1.28%)
Jun 26, 2003 3.938 3.986 3.910 3.980 5,709,337 +0.01(+0.31%)
Jun 25, 2003 4.016 4.063 3.940 3.968 3,408,835 -0.06(-1.57%)
Jun 24, 2003 4.002 4.066 3.994 4.031 3,812,757 +0.03(+0.65%)
Jun 23, 2003 4.037 4.044 3.968 4.005 3,398,311 -0.05(-1.29%)
Jun 20, 2003 4.051 4.074 4.023 4.057 5,114,886 +0.02(+0.61%)
Jun 19, 2003 3.995 4.119 3.993 4.033 8,344,080 +0.06(+1.60%)
Jun 18, 2003 3.965 4.030 3.899 3.969 7,257,521 +0.01(+0.21%)
Jun 17, 2003 3.938 3.990 3.914 3.961 3,014,712 +0.03(+0.70%)
Jun 16, 2003 3.882 3.933 3.848 3.933 4,847,057 +0.03(+0.78%)
Jun 13, 2003 3.925 3.950 3.866 3.903 2,356,027 +0.01(+0.18%)
Jun 12, 2003 3.954 3.972 3.848 3.896 2,694,987 -0.04(-0.91%)
Jun 11, 2003 3.888 3.933 3.840 3.932 2,587,565 +0.01(+0.35%)
Jun 10, 2003 3.918 3.924 3.859 3.918 2,611,517 +0.01(+0.25%)
Jun 09, 2003 3.927 3.982 3.878 3.909 4,793,709 -0.01(-0.35%)
Jun 06, 2003 3.913 4.029 3.898 3.922 6,869,930 +0.01(+0.25%)
Jun 05, 2003 3.768 3.925 3.768 3.913 4,623,503 +0.05(+1.21%)
Jun 04, 2003 3.816 3.900 3.792 3.866 3,720,577 +0.06(+1.52%)
Jun 03, 2003 3.827 3.849 3.771 3.808 4,043,932 -0.03(-0.75%)
Jun 02, 2003 3.871 3.902 3.827 3.837 4,801,330 -0.02(-0.39%)
May 30, 2003 3.770 3.858 3.765 3.852 4,594,470 +0.08(+2.04%)
May 29, 2003 3.706 3.816 3.702 3.775 9,012,928 +0.09(+2.32%)
May 28, 2003 3.695 3.742 3.674 3.690 4,444,587 -0.01(-0.19%)
May 27, 2003 3.651 3.721 3.651 3.696 6,226,850 +0.05(+1.25%)
May 23, 2003 3.648 3.665 3.612 3.651 3,514,080 +0.03(+0.76%)
May 22, 2003 3.634 3.694 3.610 3.623 6,849,607 -0.04(-0.98%)
May 21, 2003 3.725 3.787 3.610 3.659 10,065,374 +0.04(+0.99%)
May 20, 2003 3.640 3.741 3.582 3.623 10,558,934 -0.02(-0.45%)
May 19, 2003 3.621 3.640 3.584 3.640 5,990,957 +0.02(+0.57%)
May 16, 2003 3.644 3.650 3.596 3.619 2,525,869 -0.02(-0.42%)
May 15, 2003 3.601 3.644 3.577 3.634 5,376,183 +0.05(+1.46%)
May 14, 2003 3.574 3.650 3.559 3.582 5,157,347 +0.02(+0.54%)
May 13, 2003 3.568 3.582 3.530 3.563 3,417,908 -0.01(-0.27%)
May 12, 2003 3.453 3.582 3.451 3.572 5,495,944 +0.09(+2.57%)
May 09, 2003 3.477 3.490 3.435 3.483 3,529,322 +0.02(+0.64%)
May 08, 2003 3.531 3.531 3.444 3.461 4,156,798 -0.07(-2.07%)
May 07, 2003 3.550 3.572 3.513 3.534 5,222,308 -0.02(-0.47%)
May 06, 2003 3.455 3.584 3.443 3.550 6,687,022 +0.12(+3.37%)
May 05, 2003 3.443 3.482 3.422 3.435 5,923,092 -0.01(-0.24%)
May 02, 2003 3.345 3.453 3.338 3.443 5,473,807 +0.07(+2.12%)
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.