Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yum Brands (NY: YUM )

130.60 -1.75 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 43.71 44.76 43.56 44.73 6,995,209 +1.21(+2.78%)
Jan 28, 2016 43.14 43.95 42.84 43.52 6,618,391 +0.62(+1.46%)
Jan 27, 2016 42.94 43.53 42.67 42.90 4,718,641 -0.29(-0.67%)
Jan 26, 2016 41.99 43.30 41.88 43.19 5,037,885 +1.53(+3.68%)
Jan 25, 2016 42.51 42.84 41.64 41.65 8,045,038 -0.98(-2.31%)
Jan 22, 2016 42.79 43.04 42.44 42.64 8,693,576 +0.01(+0.03%)
Jan 21, 2016 42.23 43.19 41.84 42.62 6,845,766 +0.60(+1.43%)
Jan 20, 2016 41.92 42.36 41.09 42.02 8,596,770 -0.48(-1.13%)
Jan 19, 2016 41.68 42.83 41.63 42.51 11,218,031 +1.04(+2.50%)
Jan 15, 2016 42.18 41.47 41.47 41.47 11,054,231 -1.80(-4.17%)
Jan 14, 2016 42.80 43.42 41.94 43.27 6,097,242 +0.61(+1.42%)
Jan 13, 2016 43.58 43.58 42.51 42.67 7,858,384 -0.13(-0.30%)
Jan 12, 2016 42.18 42.93 42.11 42.80 5,310,583 +0.95(+2.28%)
Jan 11, 2016 42.14 42.39 41.38 41.84 6,885,663 -0.07(-0.18%)
Jan 08, 2016 42.59 42.92 41.81 41.92 7,007,613 -0.58(-1.36%)
Jan 07, 2016 42.94 43.32 42.25 42.49 12,861,007 -1.50(-3.41%)
Jan 06, 2016 43.80 44.28 43.56 44.00 5,901,015 -0.31(-0.71%)
Jan 05, 2016 44.80 45.03 43.87 44.31 6,162,853 -0.11(-0.25%)
Jan 04, 2016 43.87 44.44 43.45 44.42 5,634,856 -0.52(-1.15%)
Dec 31, 2015 45.30 44.94 44.94 44.94 2,841,740 -0.47(-1.03%)
Dec 30, 2015 45.62 45.75 45.34 45.40 3,595,213 -0.26(-0.58%)
Dec 29, 2015 45.63 45.98 45.38 45.67 4,326,817 +0.25(+0.54%)
Dec 28, 2015 45.31 45.49 44.94 45.42 5,625,839 -0.10(-0.22%)
Dec 24, 2015 45.42 45.52 45.52 45.52 2,487,518 -0.07(-0.16%)
Dec 23, 2015 44.99 45.69 44.97 45.59 5,609,495 +0.69(+1.53%)
Dec 22, 2015 45.27 45.31 44.33 44.91 7,341,976 -0.25(-0.55%)
Dec 21, 2015 44.30 45.29 44.30 45.15 7,845,939 +0.96(+2.17%)
Dec 18, 2015 44.19 44.40 43.68 44.19 8,174,996 -0.22(-0.50%)
Dec 17, 2015 45.24 45.53 44.41 44.41 5,251,760 -0.82(-1.82%)
Dec 16, 2015 44.97 45.37 44.35 45.24 5,153,771 +0.57(+1.28%)
Dec 15, 2015 44.53 44.86 44.34 44.67 7,968,270 +0.59(+1.34%)
Dec 14, 2015 43.77 44.09 43.36 44.08 7,055,471 +0.22(+0.49%)
Dec 11, 2015 44.65 44.89 43.63 43.86 6,343,843 -1.16(-2.58%)
Dec 10, 2015 45.52 45.58 43.78 45.02 10,571,607 -0.38(-0.83%)
Dec 09, 2015 46.46 47.08 45.31 45.40 8,390,430 -1.10(-2.37%)
Dec 08, 2015 46.33 46.97 45.67 46.50 4,897,550 -0.50(-1.07%)
Dec 07, 2015 46.71 47.15 46.14 47.00 5,892,741 +0.17(+0.35%)
Dec 04, 2015 45.32 47.01 45.21 46.84 6,471,758 +1.85(+4.12%)
Dec 03, 2015 46.18 46.25 44.86 44.99 6,443,591 -1.12(-2.43%)
Dec 02, 2015 45.83 46.44 45.81 46.11 5,742,989 +0.29(+0.63%)
Dec 01, 2015 45.03 46.01 45.03 45.82 8,247,126 +1.21(+2.72%)
Nov 30, 2015 44.78 44.95 44.55 44.60 5,221,960 -0.28(-0.62%)
Nov 27, 2015 44.72 44.91 44.41 44.88 2,990,414 +0.23(+0.51%)
Nov 25, 2015 44.70 44.65 44.65 44.65 3,766,391 +0.13(+0.29%)
Nov 24, 2015 44.19 44.71 44.06 44.52 3,559,202 -0.19(-0.43%)
Nov 23, 2015 44.79 45.08 44.62 44.72 4,153,487 -0.04(-0.10%)
Nov 20, 2015 44.39 45.12 44.20 44.76 6,929,102 +0.66(+1.51%)
Nov 19, 2015 43.68 44.28 43.53 44.09 5,167,893 +0.34(+0.79%)
Nov 18, 2015 43.06 43.86 42.89 43.75 7,774,002 +0.73(+1.69%)
Nov 17, 2015 42.32 43.09 42.18 43.02 8,220,570 +0.69(+1.63%)
Nov 16, 2015 42.51 42.67 41.95 42.33 5,577,718 -0.40(-0.94%)
Nov 13, 2015 42.67 42.98 41.76 42.73 12,997,162 +1.45(+3.50%)
Nov 12, 2015 42.03 42.12 41.02 41.29 10,541,541 -0.81(-1.93%)
Nov 11, 2015 42.53 42.64 42.00 42.10 4,381,761 -0.20(-0.47%)
Nov 10, 2015 42.34 42.64 42.04 42.30 4,801,022 -0.15(-0.35%)
Nov 09, 2015 43.47 43.47 42.08 42.45 8,115,890 -1.38(-3.14%)
Nov 06, 2015 43.60 43.88 43.37 43.82 4,093,287 +0.04(+0.10%)
Nov 05, 2015 44.08 44.25 43.54 43.78 4,203,673 -0.23(-0.52%)
Nov 04, 2015 44.46 44.58 43.88 44.01 3,825,742 -0.41(-0.93%)
Nov 03, 2015 43.96 44.57 43.92 44.42 4,332,292 +0.23(+0.53%)
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.