Yum Brands (NY: YUM )

130.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.54 41.56 40.92 41.23 3,622,113 +0.12(+0.30%)
Oct 26, 2012 41.12 41.10 41.10 41.10 3,648,375 -0.17(-0.41%)
Oct 25, 2012 41.32 41.67 41.07 41.27 4,288,558 +0.15(+0.37%)
Oct 24, 2012 41.40 41.58 40.98 41.12 4,690,019 -0.05(-0.11%)
Oct 23, 2012 40.97 41.29 40.57 41.17 5,257,585 -0.05(-0.11%)
Oct 19, 2012 42.01 42.15 41.04 41.22 7,631,065 -1.18(-2.77%)
Oct 18, 2012 41.96 42.43 41.92 42.39 5,939,335 +0.44(+1.04%)
Oct 17, 2012 41.93 42.34 41.72 41.96 4,588,595 +0.24(+0.56%)
Oct 16, 2012 41.79 42.08 41.17 41.72 5,777,420 +0.08(+0.18%)
Oct 15, 2012 41.00 41.85 40.95 41.65 6,916,346 +0.81(+1.97%)
Oct 12, 2012 41.00 41.11 40.63 40.84 4,982,609 -0.28(-0.69%)
Oct 11, 2012 41.90 42.07 40.71 41.12 11,930,652 -0.62(-1.49%)
Oct 10, 2012 41.27 42.34 40.66 41.75 32,192,452 +3.05(+7.89%)
Oct 09, 2012 39.14 40.01 38.66 38.69 9,730,110 -0.53(-1.34%)
Oct 08, 2012 38.73 39.31 38.62 39.22 5,691,541 +0.55(+1.42%)
Oct 05, 2012 39.19 39.34 38.45 38.67 6,357,188 -0.28(-0.71%)
Oct 04, 2012 39.11 39.20 38.75 38.94 3,738,678 +0.03(+0.08%)
Oct 03, 2012 39.08 39.24 38.68 38.92 3,399,889 -0.02(-0.04%)
Oct 02, 2012 39.54 39.84 38.56 38.93 6,411,094 -0.57(-1.44%)
Oct 01, 2012 39.14 39.75 39.10 39.50 6,074,309 +0.63(+1.63%)
Sep 28, 2012 38.48 39.16 37.81 38.87 7,859,116 -0.76(-1.91%)
Sep 27, 2012 39.26 39.92 39.11 39.62 5,879,231 +0.64(+1.64%)
Sep 26, 2012 39.14 39.28 38.66 38.99 4,321,800 -0.11(-0.27%)
Sep 25, 2012 40.23 40.36 39.09 39.09 5,473,048 -0.89(-2.23%)
Sep 24, 2012 39.81 40.08 39.69 39.98 3,053,820 -0.16(-0.41%)
Sep 21, 2012 40.38 40.55 40.13 40.15 6,335,226 +0.19(+0.48%)
Sep 20, 2012 39.73 39.95 39.49 39.95 4,870,240 +0.21(+0.53%)
Sep 19, 2012 39.04 39.86 39.04 39.74 5,260,502 +0.60(+1.53%)
Sep 18, 2012 38.99 39.18 38.86 39.14 4,884,606 +0.16(+0.41%)
Sep 17, 2012 39.02 39.14 38.82 38.99 8,005,431 -0.01(-0.03%)
Sep 14, 2012 39.50 39.66 38.86 39.00 7,740,037 -0.38(-0.97%)
Sep 13, 2012 39.17 39.52 38.70 39.38 3,886,018 +0.25(+0.63%)
Sep 12, 2012 39.21 39.39 38.53 39.13 6,725,272 -0.04(-0.09%)
Sep 11, 2012 39.07 39.82 38.93 39.17 8,084,049 +0.42(+1.09%)
Sep 10, 2012 38.53 39.05 38.48 38.75 6,613,568 +0.22(+0.58%)
Sep 07, 2012 37.69 38.52 37.59 38.52 6,631,307 +0.98(+2.61%)
Sep 06, 2012 37.37 38.11 37.29 37.54 6,649,556 +0.43(+1.17%)
Sep 05, 2012 36.87 37.28 36.79 37.11 4,284,217 +0.21(+0.57%)
Sep 04, 2012 37.19 37.32 36.77 36.90 4,365,517 -0.43(-1.16%)
Aug 31, 2012 37.43 37.50 37.06 37.33 4,147,116 +0.21(+0.57%)
Aug 30, 2012 37.32 37.49 37.09 37.12 3,320,204 -0.32(-0.85%)
Aug 29, 2012 37.36 37.71 37.35 37.44 3,049,584 -0.01(-0.03%)
Aug 27, 2012 37.63 37.81 37.18 37.45 5,618,564 -0.06(-0.17%)
Aug 24, 2012 37.63 37.64 36.85 37.52 7,041,407 -0.37(-0.99%)
Aug 23, 2012 38.22 38.31 37.67 37.89 4,906,487 -0.36(-0.95%)
Aug 22, 2012 38.32 38.55 38.20 38.25 4,268,347 -0.18(-0.47%)
Aug 21, 2012 38.12 38.56 38.12 38.43 6,915,839 +0.25(+0.64%)
Aug 20, 2012 38.81 38.87 38.14 38.19 4,890,493 -0.54(-1.39%)
Aug 17, 2012 38.90 39.12 38.65 38.73 6,145,070 -0.02(-0.05%)
Aug 16, 2012 38.82 39.10 38.55 38.75 4,922,964 +0.13(+0.35%)
Aug 15, 2012 38.83 38.89 38.42 38.61 7,094,041 -0.21(-0.53%)
Aug 14, 2012 39.32 39.38 38.35 38.82 9,092,938 -0.42(-1.07%)
Aug 13, 2012 39.13 39.30 39.03 39.24 3,317,077 +0.08(+0.21%)
Aug 10, 2012 38.92 39.16 38.82 39.16 2,737,321 +0.13(+0.33%)
Aug 09, 2012 39.03 39.21 38.93 39.03 4,257,118 +0.02(+0.05%)
Aug 08, 2012 38.90 39.16 38.67 39.01 5,467,968 -0.31(-0.79%)
Aug 07, 2012 39.65 39.94 39.31 39.32 4,754,861 -0.12(-0.31%)
Aug 06, 2012 39.58 39.84 39.41 39.44 4,081,422 -0.12(-0.31%)
Aug 03, 2012 39.19 40.23 38.97 39.57 8,051,977 +1.10(+2.85%)
Aug 02, 2012 37.70 38.51 37.59 38.47 7,014,914 +0.64(+1.70%)
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.