Yum Brands (NY: YUM )

131.24 +0.64 (+0.49%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 42.51 42.71 42.21 42.43 3,806,343 -0.44(-1.03%)
Sep 27, 2013 42.87 43.12 42.74 42.87 1,936,570 -0.14(-0.33%)
Sep 26, 2013 42.73 43.12 42.61 43.01 2,507,606 +0.46(+1.08%)
Sep 25, 2013 42.79 42.82 42.46 42.55 2,030,210 -0.27(-0.64%)
Sep 24, 2013 42.70 43.21 42.62 42.83 2,344,111 +0.15(+0.35%)
Sep 23, 2013 42.74 42.89 42.43 42.68 2,179,070 -0.17(-0.39%)
Sep 20, 2013 43.21 43.26 42.79 42.84 4,641,173 -0.38(-0.88%)
Sep 19, 2013 43.78 43.78 43.20 43.23 3,641,888 -0.53(-1.21%)
Sep 18, 2013 43.14 43.84 42.96 43.75 3,417,532 +0.52(+1.21%)
Sep 17, 2013 43.13 43.51 43.06 43.23 3,920,914 +0.05(+0.12%)
Sep 16, 2013 43.31 43.50 43.08 43.18 3,397,570 +0.07(+0.17%)
Sep 13, 2013 43.09 43.21 42.84 43.11 3,006,794 +0.08(+0.19%)
Sep 12, 2013 42.99 43.29 42.87 43.02 2,993,278 +0.11(+0.25%)
Sep 11, 2013 42.56 42.92 42.39 42.92 2,634,989 +0.40(+0.95%)
Sep 10, 2013 42.62 42.69 42.21 42.51 4,800,976 +0.03(+0.07%)
Sep 09, 2013 41.69 42.62 41.69 42.48 5,557,979 +1.11(+2.69%)
Sep 06, 2013 41.64 41.83 41.26 41.37 5,807,792 -0.14(-0.33%)
Sep 05, 2013 41.54 42.09 41.45 41.51 4,427,716 +0.12(+0.30%)
Sep 04, 2013 41.15 41.42 40.88 41.38 9,702,906 -0.22(-0.53%)
Sep 03, 2013 42.04 42.16 41.39 41.60 4,159,409 -0.01(-0.03%)
Aug 30, 2013 41.91 41.91 41.35 41.61 5,199,697 -0.31(-0.75%)
Aug 29, 2013 42.01 42.39 41.84 41.93 4,340,699 -0.14(-0.32%)
Aug 28, 2013 42.30 42.38 42.05 42.07 4,987,322 -0.35(-0.83%)
Aug 27, 2013 42.47 42.74 42.35 42.42 2,875,654 -0.39(-0.92%)
Aug 26, 2013 43.12 43.24 42.74 42.81 2,531,251 -0.32(-0.74%)
Aug 23, 2013 43.29 43.34 42.74 43.13 3,040,291 -0.11(-0.25%)
Aug 22, 2013 43.05 43.39 43.01 43.24 1,862,567 +0.32(+0.75%)
Aug 21, 2013 43.13 43.33 42.84 42.92 3,383,188 -0.26(-0.59%)
Aug 20, 2013 42.98 43.41 42.95 43.17 2,549,230 +0.33(+0.78%)
Aug 19, 2013 42.96 43.39 42.83 42.84 2,670,182 -0.05(-0.11%)
Aug 16, 2013 42.94 43.15 42.80 42.89 3,309,871 -0.18(-0.43%)
Aug 15, 2013 43.19 43.31 42.94 43.07 3,455,069 -0.35(-0.81%)
Aug 14, 2013 43.02 43.58 42.96 43.42 4,419,096 +0.05(+0.12%)
Aug 13, 2013 43.04 43.45 42.63 43.37 9,839,151 -0.89(-2.01%)
Aug 12, 2013 44.13 44.65 44.08 44.26 4,932,259 +0.04(+0.09%)
Aug 09, 2013 43.93 44.54 43.86 44.22 3,063,255 +0.18(+0.40%)
Aug 08, 2013 44.04 44.28 43.93 44.04 2,204,120 +0.13(+0.30%)
Aug 07, 2013 44.18 44.35 43.89 43.91 2,877,478 -0.07(-0.16%)
Aug 06, 2013 44.41 44.46 43.94 43.98 3,107,370 -0.49(-1.10%)
Aug 05, 2013 44.28 44.48 43.81 44.47 4,351,131 +0.26(+0.58%)
Aug 02, 2013 43.92 44.23 43.65 44.21 3,603,503 +0.29(+0.66%)
Aug 01, 2013 43.68 44.06 43.59 43.92 2,770,376 +0.58(+1.34%)
Jul 31, 2013 43.58 43.71 43.25 43.34 2,610,257 -0.08(-0.18%)
Jul 30, 2013 43.86 43.97 43.27 43.42 2,786,331 -0.28(-0.64%)
Jul 29, 2013 43.75 43.84 43.40 43.69 2,996,332 -0.29(-0.65%)
Jul 26, 2013 42.79 43.99 42.65 43.98 6,593,573 +1.13(+2.64%)
Jul 25, 2013 42.58 42.86 42.42 42.85 3,449,089 +0.39(+0.91%)
Jul 24, 2013 41.98 42.49 41.85 42.46 5,400,500 +0.61(+1.45%)
Jul 23, 2013 42.45 42.54 41.62 41.86 5,344,637 -0.62(-1.46%)
Jul 22, 2013 42.63 42.79 42.38 42.48 2,892,328 -0.36(-0.85%)
Jul 19, 2013 42.97 42.99 42.52 42.84 3,401,403 -0.07(-0.17%)
Jul 18, 2013 42.42 43.02 42.36 42.91 4,612,251 +0.51(+1.21%)
Jul 17, 2013 42.79 42.79 42.25 42.40 2,470,875 -0.14(-0.32%)
Jul 16, 2013 42.82 42.98 42.14 42.54 4,985,195 -0.11(-0.26%)
Jul 15, 2013 42.11 42.86 42.07 42.65 5,605,203 +0.67(+1.59%)
Jul 12, 2013 42.49 42.80 41.87 41.98 9,911,783 -0.53(-1.24%)
Jul 11, 2013 42.15 43.23 41.83 42.51 11,072,710 -0.49(-1.15%)
Jul 10, 2013 43.18 43.23 42.71 43.01 4,450,730 -0.24(-0.55%)
Jul 09, 2013 43.43 43.52 43.04 43.24 4,374,889 +0.30(+0.70%)
Jul 08, 2013 42.93 43.28 42.77 42.94 4,221,413 +0.49(+1.16%)
Jul 05, 2013 42.41 42.49 41.90 42.45 2,581,834 +0.32(+0.76%)
Jul 03, 2013 41.42 42.21 41.25 42.13 3,107,304 +0.60(+1.46%)
Jul 02, 2013 41.57 41.98 41.39 41.52 3,907,498 -0.07(-0.17%)
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.