Yum Brands (NY: YUM )

137.83 +0.51 (+0.37%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.44 31.59 31.28 31.36 5,931,050 -0.08(-0.25%)
May 23, 2011 31.42 31.64 31.38 31.44 6,771,075 -0.25(-0.80%)
May 20, 2011 32.02 32.10 31.48 31.69 10,136,287 -0.24(-0.76%)
May 19, 2011 31.54 31.99 31.42 31.94 6,450,987 +0.60(+1.92%)
May 18, 2011 30.84 31.35 30.75 31.33 8,321,141 +0.54(+1.76%)
May 17, 2011 30.30 30.80 30.13 30.79 6,356,306 +0.33(+1.07%)
May 16, 2011 30.86 30.91 30.44 30.47 4,420,378 -0.44(-1.42%)
May 13, 2011 30.92 31.08 30.72 30.91 4,225,423 +0.07(+0.24%)
May 12, 2011 30.70 30.95 30.47 30.83 5,598,301 +0.08(+0.26%)
May 11, 2011 30.87 30.96 30.51 30.75 6,165,098 -0.16(-0.53%)
May 10, 2011 30.70 31.20 30.69 30.92 6,411,681 +0.30(+0.99%)
May 09, 2011 30.25 30.64 30.23 30.61 4,474,491 +0.39(+1.31%)
May 06, 2011 30.31 30.57 30.13 30.22 4,756,104 +0.22(+0.73%)
May 05, 2011 29.98 30.39 29.87 30.00 5,133,063 -0.10(-0.34%)
May 04, 2011 30.37 30.43 29.94 30.10 4,929,126 -0.30(-1.00%)
May 03, 2011 30.18 30.44 30.02 30.40 6,441,141 +0.26(+0.88%)
May 02, 2011 30.17 30.18 30.11 30.14 4,965,062 -0.08(-0.26%)
Apr 29, 2011 29.84 30.34 29.75 30.22 7,427,351 +0.46(+1.53%)
Apr 28, 2011 29.57 30.00 29.49 29.76 5,636,257 +0.30(+1.01%)
Apr 27, 2011 29.40 29.49 29.11 29.46 5,077,786 +0.07(+0.23%)
Apr 26, 2011 29.97 30.03 29.31 29.40 8,074,086 -0.57(-1.92%)
Apr 25, 2011 30.01 30.03 29.59 29.97 7,075,133 -0.25(-0.84%)
Apr 21, 2011 30.79 30.97 30.18 30.22 13,182,641 +1.18(+4.07%)
Apr 20, 2011 28.93 29.21 28.80 29.04 6,088,641 +0.37(+1.30%)
Apr 19, 2011 28.39 28.70 28.23 28.67 6,074,902 +0.29(+1.01%)
Apr 18, 2011 28.50 28.50 28.11 28.38 7,373,206 -0.42(-1.45%)
Apr 15, 2011 28.64 28.84 28.49 28.80 4,957,986 +0.25(+0.87%)
Apr 14, 2011 28.03 28.64 27.94 28.55 7,562,819 +0.39(+1.40%)
Apr 13, 2011 28.11 28.24 28.00 28.16 5,134,702 +0.21(+0.75%)
Apr 12, 2011 27.94 28.36 27.92 27.95 6,936,629 -0.06(-0.22%)
Apr 11, 2011 27.79 28.06 27.79 28.01 6,830,781 +0.22(+0.79%)
Apr 08, 2011 27.89 28.04 27.60 27.79 7,365,602 +0.09(+0.32%)
Apr 07, 2011 28.00 28.22 27.63 27.70 7,986,011 -0.38(-1.36%)
Apr 06, 2011 28.12 28.18 27.98 28.08 6,953,163 +0.08(+0.28%)
Apr 05, 2011 28.42 28.46 27.97 28.00 9,201,368 -0.51(-1.79%)
Apr 04, 2011 28.86 29.01 28.46 28.51 5,514,247 -0.30(-1.03%)
Apr 01, 2011 28.86 29.08 28.74 28.81 4,765,527 +0.01(+0.04%)
Mar 31, 2011 28.92 28.96 28.78 28.80 6,355,658 -0.20(-0.68%)
Mar 30, 2011 28.87 29.05 28.82 29.00 7,757,865 +0.24(+0.84%)
Mar 29, 2011 28.83 28.92 28.70 28.76 6,232,218 -0.10(-0.33%)
Mar 28, 2011 29.14 29.28 28.83 28.85 3,570,124 -0.21(-0.71%)
Mar 25, 2011 29.12 29.32 28.96 29.06 3,983,555 -0.03(-0.12%)
Mar 24, 2011 28.81 29.10 28.71 29.09 3,201,774 +0.45(+1.59%)
Mar 23, 2011 28.41 28.78 28.22 28.64 4,383,500 +0.15(+0.53%)
Mar 22, 2011 28.77 28.78 28.38 28.49 3,318,754 -0.24(-0.84%)
Mar 21, 2011 28.69 28.81 28.64 28.73 4,672,349 +0.14(+0.49%)
Mar 18, 2011 28.87 28.97 28.48 28.59 4,446,418 +0.01(+0.02%)
Mar 17, 2011 28.72 28.86 28.44 28.58 6,646,894 +0.10(+0.33%)
Mar 16, 2011 28.54 28.80 28.32 28.49 6,659,501 -0.07(-0.26%)
Mar 15, 2011 28.47 28.72 28.43 28.56 5,520,050 -0.53(-1.83%)
Mar 14, 2011 29.25 29.39 28.88 29.09 4,147,518 -0.38(-1.29%)
Mar 11, 2011 29.50 29.59 29.09 29.47 5,638,297 -0.15(-0.51%)
Mar 10, 2011 29.18 29.82 29.07 29.62 8,168,334 +0.11(+0.36%)
Mar 09, 2011 29.24 29.52 29.17 29.52 7,487,831 +0.29(+0.98%)
Mar 08, 2011 28.61 29.25 28.60 29.23 8,491,202 +0.73(+2.58%)
Mar 07, 2011 28.77 28.85 28.28 28.50 4,965,871 -0.07(-0.26%)
Mar 04, 2011 28.41 28.61 28.34 28.57 5,560,172 +0.17(+0.61%)
Mar 03, 2011 27.94 28.40 27.92 28.40 4,650,240 +0.66(+2.38%)
Mar 02, 2011 27.84 27.91 27.42 27.74 4,732,334 -0.21(-0.74%)
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.