Yum Brands (NY: YUM )

130.43 -0.17 (-0.13%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.325 5.325 5.231 5.234 3,856,669 -0.09(-1.71%)
Mar 30, 2004 5.208 5.337 5.202 5.325 4,682,295 +0.09(+1.74%)
Mar 29, 2004 5.195 5.274 5.173 5.234 2,584,298 +0.07(+1.41%)
Mar 26, 2004 5.158 5.218 5.157 5.161 3,927,437 +0.00(+0.05%)
Mar 25, 2004 5.160 5.187 5.094 5.158 5,734,741 +0.06(+1.27%)
Mar 24, 2004 5.085 5.132 5.059 5.094 5,240,091 -0.03(-0.51%)
Mar 23, 2004 5.055 5.150 5.054 5.120 3,108,707 +0.08(+1.50%)
Mar 22, 2004 5.051 5.095 5.029 5.044 4,031,956 -0.07(-1.32%)
Mar 19, 2004 5.111 5.151 5.073 5.111 3,184,918 -0.02(-0.48%)
Mar 18, 2004 5.201 5.220 5.103 5.136 5,898,051 -0.05(-1.04%)
Mar 17, 2004 5.074 5.238 5.074 5.190 4,294,704 +0.10(+2.06%)
Mar 16, 2004 5.098 5.116 5.059 5.085 7,458,211 -0.02(-0.35%)
Mar 15, 2004 5.098 5.182 5.095 5.103 4,114,700 -0.02(-0.38%)
Mar 12, 2004 5.139 5.157 5.098 5.122 5,035,771 -0.01(-0.11%)
Mar 11, 2004 5.091 5.245 5.091 5.128 6,607,545 +0.01(+0.27%)
Mar 10, 2004 5.249 5.256 5.098 5.114 4,994,399 -0.13(-2.55%)
Mar 09, 2004 5.194 5.289 5.173 5.248 5,485,420 +0.03(+0.50%)
Mar 08, 2004 5.240 5.260 5.195 5.222 3,366,012 -0.05(-0.99%)
Mar 05, 2004 5.249 5.376 5.246 5.274 5,287,995 +0.02(+0.47%)
Mar 04, 2004 5.160 5.291 5.160 5.249 5,495,944 +0.08(+1.46%)
Mar 03, 2004 5.111 5.173 5.107 5.173 3,009,269 +0.05(+1.02%)
Mar 02, 2004 5.132 5.183 5.077 5.121 4,820,564 -0.01(-0.21%)
Mar 01, 2004 5.029 5.136 5.029 5.132 4,818,387 +0.03(+0.59%)
Feb 27, 2004 5.095 5.146 5.056 5.102 6,336,449 -0.00(-0.03%)
Feb 26, 2004 4.994 5.120 4.978 5.103 9,061,921 +0.14(+2.75%)
Feb 25, 2004 4.870 4.985 4.857 4.967 4,525,880 +0.08(+1.66%)
Feb 24, 2004 4.884 4.919 4.854 4.885 3,673,398 -0.01(-0.23%)
Feb 23, 2004 4.916 4.932 4.891 4.896 3,229,194 -0.01(-0.28%)
Feb 20, 2004 4.932 4.946 4.877 4.910 5,406,305 +0.01(+0.11%)
Feb 19, 2004 4.912 4.942 4.891 4.905 5,710,788 +0.03(+0.65%)
Feb 18, 2004 4.877 4.905 4.857 4.873 4,208,331 -0.02(-0.48%)
Feb 17, 2004 4.877 4.927 4.840 4.896 7,860,318 +0.03(+0.65%)
Feb 13, 2004 4.859 4.894 4.822 4.865 7,318,127 +0.01(+0.11%)
Feb 12, 2004 4.781 4.890 4.781 4.859 14,593,431 +0.21(+4.63%)
Feb 11, 2004 4.574 4.671 4.558 4.644 5,286,544 +0.07(+1.60%)
Feb 10, 2004 4.574 4.581 4.547 4.571 4,066,432 +0.02(+0.39%)
Feb 09, 2004 4.581 4.617 4.545 4.553 5,549,292 -0.03(-0.60%)
Feb 06, 2004 4.560 4.595 4.536 4.581 4,390,876 +0.03(+0.67%)
Feb 05, 2004 4.564 4.615 4.544 4.551 4,984,238 -0.01(-0.21%)
Feb 04, 2004 4.595 4.599 4.526 4.560 6,732,024 -0.05(-1.05%)
Feb 03, 2004 4.643 4.662 4.600 4.609 4,251,155 -0.04(-0.89%)
Feb 02, 2004 4.698 4.701 4.588 4.650 5,180,573 -0.02(-0.47%)
Jan 30, 2004 4.588 4.693 4.567 4.672 9,829,118 +0.19(+4.15%)
Jan 29, 2004 4.547 4.655 4.427 4.486 15,506,518 -0.11(-2.46%)
Jan 28, 2004 4.677 4.695 4.580 4.599 9,016,194 -0.08(-1.71%)
Jan 27, 2004 4.767 4.823 4.672 4.679 8,007,298 -0.17(-3.47%)
Jan 26, 2004 4.822 4.854 4.793 4.847 3,249,154 +0.02(+0.31%)
Jan 23, 2004 4.884 4.930 4.804 4.832 5,618,971 +0.03(+0.60%)
Jan 22, 2004 4.792 4.847 4.788 4.803 4,218,130 +0.00(+0.03%)
Jan 21, 2004 4.698 4.801 4.698 4.801 3,131,207 +0.09(+1.90%)
Jan 20, 2004 4.730 4.753 4.655 4.712 4,916,010 -0.02(-0.52%)
Jan 16, 2004 4.788 4.819 4.737 4.737 3,672,310 -0.03(-0.61%)
Jan 15, 2004 4.761 4.815 4.734 4.766 3,377,988 -0.00(-0.03%)
Jan 14, 2004 4.733 4.819 4.726 4.767 5,055,369 +0.06(+1.29%)
Jan 13, 2004 4.744 4.784 4.697 4.706 2,222,112 -0.05(-0.99%)
Jan 12, 2004 4.712 4.775 4.705 4.753 2,738,536 +0.05(+1.02%)
Jan 09, 2004 4.733 4.735 4.699 4.705 2,669,220 -0.05(-1.13%)
Jan 08, 2004 4.739 4.784 4.726 4.759 3,450,207 +0.01(+0.29%)
Jan 07, 2004 4.760 4.790 4.726 4.745 4,700,077 -0.08(-1.71%)
Jan 06, 2004 4.808 4.855 4.790 4.828 5,403,402 +0.14(+3.00%)
Jan 05, 2004 4.581 4.699 4.581 4.687 3,543,113 +0.07(+1.46%)
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.