Yum Brands (NY: YUM )

129.71 -1.38 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.320 3.353 3.289 3.337 3,153,708 -0.00(-0.08%)
Dec 30, 2002 3.323 3.355 3.286 3.340 4,365,835 +0.02(+0.50%)
Dec 27, 2002 3.316 3.347 3.291 3.323 3,970,261 +0.01(+0.17%)
Dec 26, 2002 3.300 3.374 3.257 3.318 4,176,758 +0.05(+1.39%)
Dec 24, 2002 3.249 3.300 3.232 3.272 4,656,528 +0.04(+1.19%)
Dec 23, 2002 3.296 3.327 3.192 3.234 9,232,490 -0.06(-1.88%)
Dec 20, 2002 3.258 3.327 3.246 3.296 6,421,734 +0.07(+2.27%)
Dec 19, 2002 3.258 3.300 3.213 3.223 7,995,684 -0.06(-1.89%)
Dec 18, 2002 3.196 3.320 3.174 3.285 6,440,968 +0.09(+2.76%)
Dec 17, 2002 3.203 3.224 3.147 3.196 6,787,549 -0.02(-0.73%)
Dec 16, 2002 3.203 3.224 3.151 3.220 7,690,112 +0.02(+0.52%)
Dec 13, 2002 3.189 3.217 3.141 3.203 4,550,195 -0.00(-0.09%)
Dec 12, 2002 3.251 3.287 3.183 3.206 7,028,523 +0.11(+3.65%)
Dec 11, 2002 3.127 3.127 3.034 3.093 9,294,548 -0.01(-0.22%)
Dec 10, 2002 3.183 3.184 3.031 3.100 9,426,285 -0.06(-2.00%)
Dec 09, 2002 3.169 3.283 3.151 3.163 7,710,798 -0.13(-3.85%)
Dec 06, 2002 3.231 3.300 3.218 3.290 5,123,233 +0.01(+0.29%)
Dec 05, 2002 3.334 3.348 3.218 3.280 5,719,135 -0.01(-0.17%)
Dec 04, 2002 3.205 3.327 3.202 3.286 6,078,056 +0.06(+1.79%)
Dec 03, 2002 3.253 3.286 3.209 3.228 4,813,306 -0.07(-2.17%)
Dec 02, 2002 3.341 3.341 3.274 3.300 5,808,412 +0.01(+0.17%)
Nov 29, 2002 3.298 3.320 3.267 3.294 2,128,118 -0.00(-0.08%)
Nov 27, 2002 3.232 3.301 3.213 3.297 4,184,742 +0.05(+1.48%)
Nov 26, 2002 3.245 3.267 3.198 3.249 4,760,321 -0.05(-1.63%)
Nov 25, 2002 3.293 3.313 3.196 3.302 8,824,576 +0.03(+0.93%)
Nov 22, 2002 3.269 3.297 3.239 3.272 5,396,869 +0.00(+0.08%)
Nov 21, 2002 3.258 3.348 3.243 3.269 7,054,653 +0.05(+1.41%)
Nov 20, 2002 3.115 3.247 3.086 3.224 5,074,240 +0.08(+2.41%)
Nov 19, 2002 3.045 3.178 3.045 3.148 6,366,934 -0.00(-0.13%)
Nov 18, 2002 3.155 3.166 3.127 3.152 4,783,910 +0.03(+1.06%)
Nov 15, 2002 3.053 3.130 3.043 3.119 6,024,345 +0.07(+2.17%)
Nov 14, 2002 3.031 3.081 3.017 3.053 5,883,897 +0.06(+1.89%)
Nov 13, 2002 2.948 3.017 2.884 2.997 10,867,410 +0.00(+0.00%)
Nov 12, 2002 3.017 3.046 2.915 2.997 8,958,128 +0.03(+1.16%)
Nov 11, 2002 3.038 3.059 2.959 2.962 5,784,822 -0.09(-2.93%)
Nov 08, 2002 3.038 3.079 3.008 3.052 7,871,568 -0.09(-2.85%)
Nov 07, 2002 3.017 3.183 2.959 3.141 8,431,905 +0.06(+1.97%)
Nov 06, 2002 3.076 3.111 3.010 3.081 7,299,256 -0.01(-0.36%)
Nov 05, 2002 3.127 3.191 3.045 3.092 9,459,310 -0.04(-1.15%)
Nov 04, 2002 3.169 3.261 3.127 3.127 10,592,322 -0.04(-1.30%)
Nov 01, 2002 3.017 3.203 3.017 3.169 8,175,689 +0.06(+2.09%)
Oct 31, 2002 3.107 3.187 3.086 3.104 8,456,946 -0.08(-2.47%)
Oct 30, 2002 3.155 3.210 3.107 3.183 9,596,854 -0.07(-2.16%)
Oct 29, 2002 3.217 3.267 3.169 3.253 7,323,208 +0.00(+0.04%)
Oct 28, 2002 3.298 3.340 3.217 3.251 6,799,162 -0.01(-0.30%)
Oct 25, 2002 3.258 3.293 3.199 3.261 7,851,971 +0.05(+1.68%)
Oct 24, 2002 3.437 3.444 3.169 3.207 13,770,709 -0.17(-4.98%)
Oct 23, 2002 3.393 3.435 3.293 3.375 8,601,748 -0.02(-0.53%)
Oct 22, 2002 3.424 3.561 3.342 3.393 9,727,865 +0.02(+0.45%)
Oct 21, 2002 3.203 3.380 3.195 3.378 10,188,038 +0.16(+4.92%)
Oct 18, 2002 3.088 3.232 3.024 3.220 11,403,794 +0.13(+4.28%)
Oct 17, 2002 3.038 3.099 2.962 3.088 12,130,708 +0.15(+5.16%)
Oct 16, 2002 3.003 3.031 2.804 2.936 19,137,094 -0.09(-3.09%)
Oct 15, 2002 3.286 3.336 2.988 3.030 21,241,984 -0.16(-5.01%)
Oct 14, 2002 3.143 3.210 3.107 3.189 11,165,724 +0.05(+1.49%)
Oct 11, 2002 3.254 3.389 2.948 3.143 32,316,980 -0.10(-3.22%)
Oct 10, 2002 3.592 3.720 3.107 3.247 48,159,192 -0.85(-20.77%)
Oct 09, 2002 4.009 4.133 3.957 4.099 9,433,543 +0.03(+0.68%)
Oct 08, 2002 4.053 4.132 3.991 4.071 7,579,424 +0.07(+1.83%)
Oct 07, 2002 4.071 4.119 3.968 3.998 4,860,122 -0.02(-0.55%)
Oct 04, 2002 4.074 4.111 3.906 4.020 5,637,117 -0.05(-1.32%)
Oct 03, 2002 4.071 4.256 4.029 4.074 8,996,960 +0.00(+0.07%)
Oct 02, 2002 4.037 4.159 3.971 4.071 7,380,548 +0.02(+0.58%)
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.