Yum Brands (NY: YUM )

129.77 -1.32 (-1.01%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 48.16 50.14 47.93 49.31 16,118,731 +1.05(+2.17%)
Feb 26, 2015 47.95 48.33 47.56 48.27 6,300,253 +0.26(+0.54%)
Feb 25, 2015 47.34 48.06 47.14 48.01 4,513,231 +0.67(+1.41%)
Feb 24, 2015 47.07 47.46 46.86 47.34 3,313,055 +0.26(+0.54%)
Feb 23, 2015 47.28 47.61 46.88 47.08 3,778,193 -0.05(-0.12%)
Feb 20, 2015 46.63 47.20 46.34 47.14 6,413,259 +0.52(+1.12%)
Feb 19, 2015 46.55 46.76 46.19 46.61 3,862,848 +0.10(+0.22%)
Feb 18, 2015 46.18 46.68 45.91 46.51 5,686,150 +0.27(+0.59%)
Feb 17, 2015 45.28 46.33 45.16 46.24 6,441,829 +0.83(+1.82%)
Feb 13, 2015 45.37 45.41 45.41 45.41 4,336,293 -0.07(-0.15%)
Feb 12, 2015 45.17 45.54 44.63 45.48 3,775,680 +0.49(+1.09%)
Feb 11, 2015 45.13 45.24 44.69 44.98 3,721,731 -0.05(-0.12%)
Feb 10, 2015 44.69 45.14 44.41 45.04 3,848,881 +0.59(+1.33%)
Feb 09, 2015 44.66 45.12 44.37 44.45 4,601,495 -0.50(-1.11%)
Feb 06, 2015 45.54 45.56 44.69 44.95 7,729,555 -0.77(-1.69%)
Feb 05, 2015 44.41 45.95 43.84 45.72 15,346,598 +0.94(+2.10%)
Feb 04, 2015 44.56 45.11 44.55 44.78 6,163,845 +0.02(+0.05%)
Feb 03, 2015 44.62 44.88 44.10 44.75 5,465,773 +0.54(+1.21%)
Feb 02, 2015 44.04 44.30 42.86 44.22 5,104,493 +0.27(+0.62%)
Jan 30, 2015 44.77 44.88 43.91 43.95 5,144,615 -1.21(-2.68%)
Jan 29, 2015 44.17 45.17 44.01 45.16 4,927,039 +0.83(+1.88%)
Jan 28, 2015 44.95 45.02 44.27 44.32 7,879,110 -0.32(-0.72%)
Jan 27, 2015 44.60 44.99 44.52 44.64 5,846,069 -0.49(-1.09%)
Jan 26, 2015 44.86 45.30 44.84 45.14 3,714,887 +0.08(+0.18%)
Jan 23, 2015 44.92 45.56 44.84 45.06 5,363,400 +0.19(+0.43%)
Jan 22, 2015 43.77 45.07 43.59 44.86 5,883,606 +1.39(+3.20%)
Jan 21, 2015 43.04 43.54 42.93 43.47 4,612,658 +0.21(+0.49%)
Jan 20, 2015 44.03 44.16 43.14 43.26 6,085,067 -0.78(-1.77%)
Jan 16, 2015 43.37 44.09 43.12 44.04 4,818,064 +0.60(+1.37%)
Jan 15, 2015 43.96 44.25 43.42 43.44 6,377,857 -0.52(-1.19%)
Jan 14, 2015 43.36 44.41 43.28 43.96 5,938,512 -0.00(-0.01%)
Jan 13, 2015 44.58 44.66 43.54 43.97 5,481,634 -0.18(-0.41%)
Jan 12, 2015 44.29 44.49 44.00 44.15 4,635,437 -0.33(-0.75%)
Jan 09, 2015 44.63 44.67 44.07 44.48 4,377,709 -0.08(-0.18%)
Jan 08, 2015 44.14 44.67 44.11 44.56 5,046,346 +0.76(+1.74%)
Jan 07, 2015 42.97 43.85 42.86 43.80 5,406,939 +1.40(+3.31%)
Jan 06, 2015 43.21 43.23 42.01 42.39 5,941,581 -0.53(-1.23%)
Jan 05, 2015 43.85 44.03 42.91 42.92 5,202,401 -0.89(-2.03%)
Jan 02, 2015 44.47 44.51 43.60 43.81 2,711,002 -0.30(-0.69%)
Dec 31, 2014 44.46 44.11 44.11 44.11 2,542,291 -0.26(-0.59%)
Dec 30, 2014 44.52 44.67 44.28 44.37 2,418,635 -0.17(-0.38%)
Dec 29, 2014 44.26 44.80 44.17 44.54 3,125,616 +0.25(+0.57%)
Dec 26, 2014 44.12 44.43 44.00 44.29 1,720,007 +0.21(+0.48%)
Dec 24, 2014 44.23 44.08 44.08 44.08 1,319,699 +0.07(+0.15%)
Dec 23, 2014 43.90 44.20 43.82 44.01 2,651,854 +0.13(+0.30%)
Dec 22, 2014 43.32 43.93 43.14 43.88 4,068,160 +0.78(+1.81%)
Dec 19, 2014 43.22 43.75 42.90 43.09 9,553,708 -0.35(-0.79%)
Dec 18, 2014 43.16 43.46 42.88 43.44 7,428,163 +0.69(+1.61%)
Dec 17, 2014 41.97 42.79 41.90 42.75 8,913,295 +0.96(+2.29%)
Dec 16, 2014 42.51 42.90 41.78 41.79 11,644,197 -0.97(-2.28%)
Dec 15, 2014 44.22 44.29 42.74 42.77 8,208,311 -1.34(-3.05%)
Dec 12, 2014 43.85 44.67 43.75 44.11 9,330,099 +0.50(+1.15%)
Dec 11, 2014 43.00 44.18 42.72 43.61 13,146,920 +0.90(+2.11%)
Dec 10, 2014 43.08 44.16 42.68 42.71 17,012,702 -2.84(-6.24%)
Dec 09, 2014 45.78 45.99 45.41 45.55 7,315,173 -0.75(-1.62%)
Dec 08, 2014 46.71 47.02 46.14 46.30 5,616,495 -1.11(-2.35%)
Dec 05, 2014 47.28 47.55 47.08 47.41 3,032,824 +0.35(+0.73%)
Dec 04, 2014 46.93 47.36 46.56 47.07 3,679,779 +0.05(+0.12%)
Dec 03, 2014 47.55 47.58 46.61 47.01 4,979,165 -0.44(-0.92%)
Dec 02, 2014 46.88 47.47 46.71 47.45 5,990,447 +0.59(+1.27%)
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.