Yum Brands (NY: YUM )

130.21 -0.39 (-0.30%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.40 41.88 41.04 41.83 29,393,212 -2.17(-4.93%)
Jul 30, 2014 44.56 44.64 43.88 44.00 8,737,140 -0.49(-1.10%)
Jul 29, 2014 44.89 45.25 44.49 44.49 6,167,258 -0.21(-0.47%)
Jul 28, 2014 44.72 44.85 44.48 44.70 5,622,485 +0.07(+0.16%)
Jul 25, 2014 44.54 44.85 44.54 44.63 5,288,310 +0.12(+0.27%)
Jul 24, 2014 45.21 45.21 44.44 44.51 9,838,647 -0.52(-1.16%)
Jul 23, 2014 45.47 45.53 45.03 45.03 9,549,980 -0.08(-0.17%)
Jul 22, 2014 44.97 45.30 44.78 45.11 7,411,410 +0.43(+0.96%)
Jul 21, 2014 46.07 46.07 44.66 44.68 13,999,762 -1.98(-4.25%)
Jul 18, 2014 46.49 47.30 46.44 46.67 8,330,500 +0.25(+0.53%)
Jul 17, 2014 48.57 48.82 46.20 46.42 21,296,282 -3.44(-6.89%)
Jul 16, 2014 50.22 50.30 49.76 49.85 5,639,383 -0.28(-0.56%)
Jul 15, 2014 50.22 50.38 49.85 50.14 4,443,438 -0.07(-0.13%)
Jul 14, 2014 49.94 50.29 49.78 50.20 3,269,868 +0.57(+1.14%)
Jul 11, 2014 49.70 49.88 49.38 49.64 2,129,188 -0.07(-0.15%)
Jul 10, 2014 49.70 49.86 49.40 49.71 2,799,721 -0.46(-0.91%)
Jul 09, 2014 49.31 50.29 49.28 50.17 5,025,142 +0.72(+1.46%)
Jul 08, 2014 49.48 49.70 49.19 49.45 4,997,704 +0.01(+0.01%)
Jul 07, 2014 49.52 49.56 48.92 49.44 2,875,954 -0.12(-0.24%)
Jul 03, 2014 49.24 49.56 49.56 49.56 2,057,229 +0.34(+0.70%)
Jul 02, 2014 49.06 49.40 49.00 49.22 2,393,194 +0.23(+0.47%)
Jul 01, 2014 49.04 49.24 48.86 48.99 3,871,009 +0.20(+0.42%)
Jun 30, 2014 49.15 49.15 48.66 48.79 3,366,949 -0.43(-0.87%)
Jun 27, 2014 49.08 49.29 48.80 49.21 3,090,798 +0.11(+0.23%)
Jun 26, 2014 49.27 49.34 48.77 49.10 3,547,137 -0.16(-0.32%)
Jun 25, 2014 48.43 49.32 48.29 49.25 4,843,207 +0.83(+1.71%)
Jun 24, 2014 48.26 48.77 48.20 48.43 2,647,565 -0.01(-0.01%)
Jun 23, 2014 48.42 48.51 48.13 48.43 2,891,053 +0.07(+0.14%)
Jun 20, 2014 48.29 48.43 48.12 48.37 3,922,551 +0.08(+0.16%)
Jun 19, 2014 48.03 48.46 47.96 48.29 3,754,165 +0.41(+0.87%)
Jun 18, 2014 47.79 47.93 47.39 47.87 1,607,136 +0.11(+0.24%)
Jun 17, 2014 47.42 47.79 47.31 47.76 2,297,385 +0.23(+0.49%)
Jun 16, 2014 47.39 47.55 47.27 47.52 1,808,007 -0.08(-0.16%)
Jun 13, 2014 47.30 47.69 47.01 47.60 2,875,934 +0.28(+0.58%)
Jun 12, 2014 47.81 47.99 47.24 47.33 3,219,548 -0.46(-0.96%)
Jun 11, 2014 47.50 47.84 47.37 47.78 2,462,081 +0.08(+0.16%)
Jun 10, 2014 47.81 47.94 47.50 47.70 2,153,560 -0.35(-0.74%)
Jun 06, 2014 47.64 48.06 47.49 48.06 3,774,933 +0.53(+1.11%)
Jun 05, 2014 47.39 47.67 47.19 47.53 2,847,927 +0.25(+0.52%)
Jun 04, 2014 47.25 47.31 46.92 47.28 3,466,046 +0.03(+0.06%)
Jun 03, 2014 46.85 47.32 46.68 47.25 4,506,951 +0.32(+0.68%)
Jun 02, 2014 46.24 46.95 46.24 46.94 2,677,979 +0.49(+1.05%)
May 30, 2014 46.17 46.50 46.05 46.45 4,813,295 +0.35(+0.77%)
May 29, 2014 46.21 46.38 45.87 46.09 3,711,850 -0.13(-0.29%)
May 28, 2014 45.67 46.38 45.46 46.23 4,884,578 +0.46(+1.01%)
May 27, 2014 45.19 45.88 45.08 45.76 3,647,087 +0.84(+1.87%)
May 23, 2014 44.98 44.92 44.92 44.92 2,922,065 -0.12(-0.26%)
May 22, 2014 44.84 45.14 44.67 45.04 1,682,702 +0.18(+0.40%)
May 21, 2014 45.02 45.02 44.69 44.86 2,823,055 +0.01(+0.01%)
May 20, 2014 44.92 45.38 44.65 44.86 4,606,259 +0.04(+0.08%)
May 19, 2014 44.80 44.90 44.56 44.82 3,101,545 -0.13(-0.28%)
May 16, 2014 44.89 45.06 44.69 44.95 3,555,224 -0.04(-0.08%)
May 15, 2014 45.61 45.68 44.50 44.98 5,275,431 -0.59(-1.31%)
May 14, 2014 46.04 46.16 45.45 45.58 2,203,777 -0.37(-0.80%)
May 13, 2014 46.05 46.17 45.82 45.94 3,011,922 +0.20(+0.45%)
May 12, 2014 45.92 46.03 45.58 45.74 4,031,152 -0.12(-0.26%)
May 09, 2014 45.83 45.87 45.35 45.86 2,593,234 +0.23(+0.51%)
May 08, 2014 45.52 45.94 45.49 45.63 4,345,893 +0.10(+0.22%)
May 07, 2014 45.74 45.78 45.33 45.52 3,464,064 -0.05(-0.11%)
May 06, 2014 45.83 46.23 45.56 45.57 3,212,389 -0.27(-0.59%)
May 05, 2014 45.67 45.91 45.37 45.84 2,632,665 +0.06(+0.13%)
May 02, 2014 45.93 46.24 45.75 45.78 3,873,534 -0.03(-0.07%)
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.