Yum Brands (NY: YUM )

138.66 +1.34 (+0.98%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.735 3.823 3.731 3.817 4,636,621 +0.08(+2.04%)
May 29, 2003 3.672 3.782 3.668 3.741 9,095,616 +0.08(+2.32%)
May 28, 2003 3.662 3.708 3.641 3.656 4,485,363 -0.01(-0.19%)
May 27, 2003 3.618 3.687 3.618 3.663 6,283,977 +0.05(+1.25%)
May 23, 2003 3.615 3.631 3.580 3.618 3,546,319 +0.03(+0.76%)
May 22, 2003 3.601 3.660 3.577 3.591 6,912,448 -0.04(-0.98%)
May 21, 2003 3.692 3.753 3.577 3.626 10,157,717 +0.04(+0.99%)
May 20, 2003 3.607 3.707 3.550 3.591 10,655,806 -0.02(-0.45%)
May 19, 2003 3.588 3.607 3.551 3.607 6,045,920 +0.02(+0.57%)
May 16, 2003 3.611 3.616 3.563 3.586 2,549,043 -0.02(-0.42%)
May 15, 2003 3.569 3.611 3.544 3.601 5,425,506 +0.05(+1.46%)
May 14, 2003 3.541 3.616 3.526 3.550 5,204,662 +0.02(+0.54%)
May 13, 2003 3.536 3.550 3.498 3.530 3,449,265 -0.01(-0.27%)
May 12, 2003 3.421 3.550 3.420 3.540 5,546,366 +0.09(+2.57%)
May 09, 2003 3.446 3.458 3.403 3.451 3,561,701 +0.02(+0.64%)
May 08, 2003 3.499 3.499 3.413 3.429 4,194,934 -0.07(-2.07%)
May 07, 2003 3.518 3.540 3.481 3.502 5,270,220 -0.02(-0.47%)
May 06, 2003 3.424 3.551 3.412 3.518 6,748,372 +0.11(+3.37%)
May 05, 2003 3.412 3.450 3.391 3.403 5,977,433 -0.01(-0.24%)
May 02, 2003 3.315 3.421 3.308 3.412 5,524,025 +0.07(+2.13%)
May 01, 2003 3.352 3.356 3.285 3.341 3,267,975 -0.03(-0.93%)
Apr 30, 2003 3.331 3.376 3.315 3.372 7,689,979 -0.01(-0.28%)
Apr 29, 2003 3.409 3.420 3.348 3.382 6,620,553 -0.03(-0.92%)
Apr 28, 2003 3.376 3.453 3.363 3.413 6,718,340 +0.07(+2.00%)
Apr 25, 2003 3.383 3.427 3.317 3.346 4,209,217 -0.05(-1.57%)
Apr 24, 2003 3.317 3.442 3.294 3.399 14,507,938 +0.20(+6.41%)
Apr 23, 2003 3.270 3.282 3.132 3.195 14,713,399 -0.10(-2.90%)
Apr 22, 2003 3.358 3.358 3.270 3.290 8,358,737 -0.07(-2.07%)
Apr 21, 2003 3.363 3.376 3.331 3.360 3,579,647 -0.03(-0.77%)
Apr 17, 2003 3.354 3.406 3.319 3.386 3,894,982 +0.06(+1.93%)
Apr 16, 2003 3.423 3.423 3.302 3.322 6,318,404 -0.10(-2.91%)
Apr 15, 2003 3.352 3.427 3.324 3.421 3,821,001 +0.06(+1.87%)
Apr 14, 2003 3.379 3.387 3.317 3.358 5,921,031 -0.03(-0.85%)
Apr 11, 2003 3.406 3.447 3.352 3.387 3,349,281 +0.01(+0.32%)
Apr 10, 2003 3.300 3.384 3.294 3.376 4,099,344 +0.06(+1.94%)
Apr 09, 2003 3.386 3.391 3.312 3.312 6,281,413 -0.05(-1.34%)
Apr 08, 2003 3.317 3.383 3.290 3.357 6,311,445 +0.04(+1.11%)
Apr 07, 2003 3.338 3.380 3.301 3.320 6,185,458 +0.03(+0.79%)
Apr 04, 2003 3.311 3.315 3.266 3.294 3,352,577 -0.00(-0.08%)
Apr 03, 2003 3.364 3.364 3.297 3.297 4,263,787 -0.06(-1.79%)
Apr 02, 2003 3.311 3.384 3.311 3.357 6,416,190 +0.09(+2.67%)
Apr 01, 2003 3.322 3.322 3.240 3.270 3,932,338 -0.05(-1.56%)
Mar 31, 2003 3.324 3.346 3.283 3.322 5,216,016 -0.04(-1.18%)
Mar 28, 2003 3.338 3.393 3.317 3.361 4,059,790 +0.01(+0.24%)
Mar 27, 2003 3.290 3.384 3.283 3.353 4,975,761 +0.02(+0.45%)
Mar 26, 2003 3.341 3.352 3.312 3.338 3,843,708 -0.01(-0.33%)
Mar 25, 2003 3.317 3.399 3.246 3.349 5,431,366 +0.02(+0.45%)
Mar 24, 2003 3.515 3.515 3.312 3.334 3,874,472 -0.18(-5.17%)
Mar 21, 2003 3.420 3.521 3.388 3.515 5,819,582 +0.11(+3.25%)
Mar 20, 2003 3.383 3.412 3.297 3.405 4,629,663 +0.02(+0.48%)
Mar 19, 2003 3.358 3.398 3.331 3.388 3,547,052 +0.02(+0.49%)
Mar 18, 2003 3.386 3.402 3.319 3.372 3,836,749 -0.01(-0.20%)
Mar 17, 2003 3.206 3.379 3.177 3.379 6,061,302 +0.14(+4.30%)
Mar 14, 2003 3.222 3.256 3.174 3.240 4,917,529 +0.02(+0.76%)
Mar 13, 2003 3.065 3.215 3.058 3.215 6,928,196 +0.18(+5.99%)
Mar 12, 2003 3.058 3.061 2.993 3.034 7,876,030 -0.03(-0.94%)
Mar 11, 2003 3.069 3.105 3.049 3.062 6,226,477 +0.01(+0.45%)
Mar 10, 2003 3.099 3.107 3.017 3.049 7,235,107 -0.09(-2.91%)
Mar 07, 2003 3.073 3.141 3.055 3.140 5,805,299 +0.05(+1.68%)
Mar 06, 2003 3.145 3.156 3.083 3.088 4,448,007 -0.06(-1.82%)
Mar 05, 2003 3.133 3.169 3.113 3.145 4,183,580 -0.02(-0.48%)
Mar 04, 2003 3.197 3.222 3.132 3.160 5,360,681 -0.02(-0.77%)
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.