Yum Brands (NY: YUM )

129.89 -1.20 (-0.92%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 49.88 49.88 49.05 49.36 3,639,152 -0.55(-1.09%)
Apr 28, 2016 50.25 50.49 49.80 49.91 2,277,348 -0.65(-1.29%)
Apr 27, 2016 50.72 50.84 50.05 50.56 3,735,216 -0.34(-0.67%)
Apr 26, 2016 50.57 50.92 50.47 50.90 4,975,646 +0.42(+0.84%)
Apr 25, 2016 50.37 50.49 50.04 50.48 4,794,723 +0.11(+0.21%)
Apr 22, 2016 50.70 50.97 50.00 50.37 5,093,561 -0.32(-0.62%)
Apr 21, 2016 51.21 53.23 50.11 50.69 21,464,480 -0.52(-1.01%)
Apr 20, 2016 51.19 51.76 50.67 51.21 7,589,919 +0.25(+0.49%)
Apr 19, 2016 50.55 51.36 49.82 50.96 7,382,016 -0.30(-0.58%)
Apr 18, 2016 50.85 51.28 50.58 51.26 4,022,725 +0.48(+0.94%)
Apr 15, 2016 51.04 51.11 50.53 50.78 3,888,827 -0.35(-0.68%)
Apr 14, 2016 50.83 51.14 50.60 51.13 3,886,282 +0.16(+0.30%)
Apr 13, 2016 50.13 50.97 50.10 50.97 4,793,513 +0.27(+0.53%)
Apr 12, 2016 50.45 50.88 49.88 50.70 6,157,324 +0.15(+0.31%)
Apr 11, 2016 50.96 51.10 50.46 50.55 3,266,317 -0.33(-0.66%)
Apr 08, 2016 50.48 51.00 50.34 50.88 4,849,323 +0.66(+1.32%)
Apr 07, 2016 50.45 50.83 49.92 50.22 3,354,796 -0.38(-0.76%)
Apr 06, 2016 50.34 50.62 50.05 50.60 2,573,909 +0.20(+0.39%)
Apr 05, 2016 50.61 50.93 50.07 50.41 2,930,619 -0.20(-0.40%)
Apr 04, 2016 50.96 50.98 50.25 50.61 3,317,756 -0.23(-0.45%)
Apr 01, 2016 49.98 51.17 49.88 50.84 3,662,665 +0.26(+0.51%)
Mar 31, 2016 50.86 51.06 50.31 50.58 4,524,828 -0.25(-0.49%)
Mar 30, 2016 50.17 50.87 49.92 50.83 5,856,109 +1.04(+2.09%)
Mar 29, 2016 49.27 49.81 49.17 49.79 3,400,139 +0.48(+0.96%)
Mar 28, 2016 49.36 49.48 49.05 49.31 2,492,829 +0.28(+0.57%)
Mar 24, 2016 49.50 49.03 49.03 49.03 4,848,074 -0.74(-1.49%)
Mar 23, 2016 48.88 50.36 48.27 49.78 10,537,263 +0.97(+1.99%)
Mar 22, 2016 48.67 49.12 48.61 48.81 3,235,961 -0.28(-0.57%)
Mar 21, 2016 48.48 49.20 48.42 49.08 6,116,213 +0.69(+1.43%)
Mar 18, 2016 48.82 48.85 48.32 48.39 8,059,934 -0.30(-0.61%)
Mar 17, 2016 48.69 49.10 48.27 48.69 3,593,845 +0.09(+0.18%)
Mar 16, 2016 48.11 48.82 48.11 48.60 3,865,094 +0.26(+0.54%)
Mar 15, 2016 47.86 48.93 47.74 48.34 4,734,234 +0.42(+0.88%)
Mar 14, 2016 48.00 48.05 47.53 47.92 4,243,415 -0.14(-0.28%)
Mar 11, 2016 47.68 48.07 47.44 48.06 2,922,937 +0.62(+1.32%)
Mar 10, 2016 47.45 47.87 46.65 47.43 3,983,811 +0.28(+0.60%)
Mar 09, 2016 47.64 47.98 46.97 47.15 4,179,294 -0.23(-0.50%)
Mar 08, 2016 47.83 48.06 47.35 47.38 5,811,115 -0.85(-1.76%)
Mar 07, 2016 47.89 48.46 47.49 48.23 5,482,319 +0.00(+0.00%)
Mar 04, 2016 47.21 47.87 46.91 48.23 7,736,614 +1.03(+2.17%)
Mar 03, 2016 46.67 47.23 46.29 47.21 3,427,908 +0.61(+1.30%)
Mar 02, 2016 46.85 47.05 46.26 46.60 4,327,191 -0.48(-1.02%)
Mar 01, 2016 45.04 47.39 44.99 47.08 11,226,968 +2.30(+5.13%)
Feb 29, 2016 44.07 45.34 44.01 44.78 9,060,314 +0.65(+1.47%)
Feb 26, 2016 44.21 44.21 43.53 44.13 9,718,984 +0.28(+0.65%)
Feb 25, 2016 44.38 44.46 42.95 43.85 8,081,806 -0.32(-0.73%)
Feb 24, 2016 43.70 44.30 42.97 44.17 5,481,456 -0.02(-0.04%)
Feb 23, 2016 44.16 44.61 43.87 44.19 5,556,031 -0.28(-0.63%)
Feb 22, 2016 44.07 44.58 43.94 44.47 8,881,536 +0.89(+2.04%)
Feb 19, 2016 43.77 43.86 43.10 43.58 5,398,413 -0.32(-0.72%)
Feb 18, 2016 43.79 44.26 43.49 43.89 4,767,340 -0.10(-0.24%)
Feb 17, 2016 43.29 44.28 43.26 44.00 7,533,461 +1.04(+2.42%)
Feb 16, 2016 42.13 43.21 42.13 42.96 7,879,333 +1.35(+3.24%)
Feb 12, 2016 40.75 41.61 41.61 41.61 4,699,358 +1.30(+3.22%)
Feb 11, 2016 40.63 40.90 39.91 40.32 5,171,967 -0.94(-2.28%)
Feb 10, 2016 41.35 42.01 41.21 41.25 4,070,267 +0.18(+0.44%)
Feb 09, 2016 41.21 42.19 41.02 41.08 7,296,824 -0.59(-1.42%)
Feb 08, 2016 42.46 42.51 41.34 41.67 8,124,311 -1.44(-3.34%)
Feb 05, 2016 44.68 44.74 42.94 43.11 12,630,711 -1.58(-3.53%)
Feb 04, 2016 44.47 45.10 43.31 44.68 19,936,788 -0.09(-0.19%)
Feb 03, 2016 44.86 45.28 44.14 44.77 17,046,940 +0.08(+0.18%)
Feb 02, 2016 44.85 45.65 44.21 44.69 16,744,927 -0.48(-1.07%)
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.