Yum Brands (NY: YUM )

130.92 -1.43 (-1.08%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.881 8.032 7.843 7.983 6,810,776 +0.10(+1.22%)
Feb 27, 2007 8.074 8.093 7.780 7.886 8,849,254 -0.27(-3.34%)
Feb 26, 2007 8.335 8.335 8.149 8.159 8,189,933 -0.18(-2.13%)
Feb 23, 2007 8.333 8.404 8.283 8.337 7,858,866 -0.08(-0.90%)
Feb 22, 2007 8.466 8.480 8.367 8.412 3,702,068 -0.08(-0.89%)
Feb 21, 2007 8.521 8.572 8.473 8.488 6,442,057 -0.06(-0.73%)
Feb 20, 2007 8.331 8.554 8.305 8.550 5,455,661 +0.25(+2.97%)
Feb 16, 2007 8.289 8.334 8.273 8.304 3,368,552 -0.02(-0.18%)
Feb 15, 2007 8.266 8.363 8.266 8.319 4,014,899 +0.05(+0.58%)
Feb 14, 2007 8.233 8.279 8.196 8.271 4,984,053 +0.04(+0.45%)
Feb 13, 2007 8.322 8.386 8.060 8.233 13,563,678 -0.14(-1.68%)
Feb 12, 2007 8.304 8.399 8.243 8.374 5,671,242 +0.04(+0.48%)
Feb 09, 2007 8.375 8.441 8.283 8.334 4,168,774 -0.04(-0.49%)
Feb 08, 2007 8.403 8.404 8.328 8.375 4,464,184 -0.01(-0.15%)
Feb 07, 2007 8.334 8.412 8.302 8.388 3,726,746 +0.05(+0.59%)
Feb 06, 2007 8.218 8.359 8.210 8.338 3,918,727 +0.13(+1.58%)
Feb 05, 2007 8.210 8.293 8.167 8.209 3,178,749 -0.01(-0.15%)
Feb 02, 2007 8.250 8.300 8.195 8.221 3,428,432 +0.02(+0.18%)
Feb 01, 2007 8.280 8.355 8.199 8.206 4,771,934 -0.06(-0.75%)
Jan 31, 2007 8.114 8.284 8.109 8.268 3,969,535 +0.13(+1.61%)
Jan 30, 2007 8.147 8.156 8.104 8.137 3,280,001 +0.02(+0.31%)
Jan 29, 2007 8.158 8.159 8.094 8.112 5,845,429 -0.05(-0.61%)
Jan 26, 2007 8.129 8.176 8.063 8.162 4,074,054 +0.04(+0.46%)
Jan 25, 2007 8.174 8.195 8.115 8.125 6,232,656 -0.06(-0.79%)
Jan 24, 2007 8.153 8.211 8.130 8.189 2,778,094 +0.04(+0.44%)
Jan 23, 2007 8.140 8.218 8.116 8.153 2,786,441 +0.02(+0.27%)
Jan 22, 2007 8.129 8.158 8.087 8.131 3,666,140 +0.00(+0.03%)
Jan 19, 2007 8.156 8.195 8.123 8.129 6,960,295 -0.02(-0.19%)
Jan 18, 2007 8.244 8.265 8.129 8.144 6,221,043 -0.10(-1.24%)
Jan 17, 2007 8.266 8.319 8.204 8.246 5,340,981 -0.05(-0.60%)
Jan 16, 2007 8.260 8.315 8.247 8.295 5,231,018 +0.05(+0.57%)
Jan 12, 2007 8.266 8.266 8.210 8.249 5,080,772 -0.02(-0.22%)
Jan 11, 2007 8.142 8.282 8.142 8.266 4,290,712 +0.16(+2.01%)
Jan 10, 2007 8.138 8.138 7.961 8.104 4,811,492 +0.08(+0.94%)
Jan 09, 2007 7.998 8.049 7.940 8.028 7,000,216 +0.03(+0.38%)
Jan 08, 2007 7.984 8.042 7.908 7.998 5,109,443 -0.02(-0.24%)
Jan 05, 2007 8.087 8.109 8.014 8.017 2,955,921 -0.07(-0.87%)
Jan 04, 2007 8.087 8.125 8.013 8.087 3,085,117 -0.02(-0.27%)
Jan 03, 2007 8.094 8.198 8.039 8.109 4,281,640 +0.01(+0.10%)
Dec 29, 2006 8.129 8.178 8.080 8.101 2,139,005 -0.04(-0.51%)
Dec 28, 2006 8.169 8.222 8.129 8.142 2,336,429 -0.01(-0.15%)
Dec 27, 2006 8.127 8.163 8.023 8.155 4,619,511 +0.06(+0.77%)
Dec 26, 2006 8.060 8.122 8.054 8.093 2,084,568 -0.00(-0.05%)
Dec 22, 2006 8.101 8.167 8.045 8.097 5,804,783 +0.03(+0.38%)
Dec 21, 2006 8.136 8.169 8.061 8.067 4,296,882 -0.07(-0.85%)
Dec 20, 2006 8.142 8.191 8.101 8.136 5,424,088 +0.01(+0.17%)
Dec 19, 2006 8.039 8.140 7.991 8.122 5,539,131 +0.06(+0.77%)
Dec 18, 2006 8.085 8.129 8.041 8.060 4,449,668 -0.02(-0.31%)
Dec 15, 2006 8.155 8.166 8.068 8.085 7,404,500 -0.02(-0.31%)
Dec 14, 2006 8.075 8.137 8.035 8.109 7,513,737 +0.04(+0.44%)
Dec 13, 2006 8.032 8.103 7.966 8.074 5,937,246 +0.09(+1.07%)
Dec 12, 2006 8.149 8.151 7.966 7.988 9,789,560 -0.21(-2.55%)
Dec 11, 2006 8.228 8.395 8.152 8.198 11,360,971 -0.03(-0.37%)
Dec 08, 2006 8.280 8.351 8.065 8.228 19,071,044 -0.19(-2.23%)
Dec 07, 2006 8.439 8.564 8.349 8.415 10,046,502 -0.17(-1.93%)
Dec 06, 2006 8.685 8.688 8.543 8.581 6,192,373 -0.14(-1.55%)
Dec 05, 2006 8.454 8.746 8.385 8.716 13,194,041 +0.22(+2.64%)
Dec 04, 2006 8.418 8.542 8.371 8.491 5,620,060 +0.09(+1.12%)
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.