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

Yum Brands (NY: YUM )

131.09 +0.49 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jul 29, 2011 30.03 30.77 29.99 30.53 7,225,050 +0.08(+0.27%)
Jul 28, 2011 30.25 30.90 30.23 30.45 9,555,718 +0.16(+0.53%)
Jul 27, 2011 30.87 30.96 30.17 30.29 7,998,442 -0.77(-2.48%)
Jul 26, 2011 31.10 31.32 30.86 31.05 4,783,828 -0.06(-0.20%)
Jul 25, 2011 31.41 31.47 31.09 31.12 4,768,536 -0.42(-1.34%)
Jul 22, 2011 31.60 31.63 31.52 31.54 5,079,181 +0.04(+0.13%)
Jul 21, 2011 31.56 31.70 31.26 31.50 8,176,927 +0.09(+0.29%)
Jul 20, 2011 31.83 31.87 31.33 31.41 4,874,959 -0.47(-1.49%)
Jul 19, 2011 31.88 31.90 31.59 31.88 5,425,894 +0.18(+0.56%)
Jul 18, 2011 32.00 32.16 31.60 31.70 5,363,555 -0.38(-1.19%)
Jul 15, 2011 32.75 32.79 31.96 32.08 8,018,568 -0.50(-1.53%)
Jul 14, 2011 32.89 33.38 32.12 32.58 17,181,728 +0.46(+1.42%)
Jul 13, 2011 32.03 32.68 32.02 32.12 11,093,741 +0.31(+0.96%)
Jul 12, 2011 31.89 32.12 31.79 31.82 6,109,614 -0.16(-0.50%)
Jul 11, 2011 31.79 32.30 31.73 31.98 6,202,309 -0.06(-0.18%)
Jul 08, 2011 31.77 32.05 31.62 32.04 5,802,429 +0.01(+0.04%)
Jul 07, 2011 31.62 32.26 31.54 32.02 10,755,732 -0.32(-1.00%)
Jul 06, 2011 32.40 32.64 32.27 32.35 4,953,330 -0.26(-0.80%)
Jul 05, 2011 32.82 32.82 32.48 32.61 4,985,171 -0.09(-0.26%)
Jul 01, 2011 31.85 32.86 31.85 32.69 5,830,092 +0.87(+2.73%)
Jun 30, 2011 31.92 32.00 31.67 31.82 4,527,814 +0.01(+0.02%)
Jun 29, 2011 31.97 32.23 31.70 31.82 5,470,946 -0.08(-0.25%)
Jun 28, 2011 31.40 31.92 31.36 31.90 5,000,046 +0.56(+1.78%)
Jun 27, 2011 30.98 31.48 30.84 31.34 5,270,868 +0.32(+1.04%)
Jun 24, 2011 31.34 31.50 30.98 31.02 6,802,387 -0.32(-1.03%)
Jun 23, 2011 31.23 31.56 31.00 31.34 10,513,274 -0.20(-0.62%)
Jun 22, 2011 31.83 32.05 31.52 31.54 5,615,166 -0.43(-1.35%)
Jun 21, 2011 31.63 32.12 31.55 31.97 6,786,806 +0.53(+1.69%)
Jun 20, 2011 31.32 31.49 31.30 31.44 6,918,056 -0.15(-0.47%)
Jun 17, 2011 31.68 31.86 31.43 31.59 5,451,874 +0.23(+0.73%)
Jun 16, 2011 31.09 31.54 31.04 31.36 6,371,379 +0.23(+0.74%)
Jun 15, 2011 30.89 31.35 30.76 31.13 6,796,548 +0.03(+0.09%)
Jun 14, 2011 31.10 31.22 30.88 31.10 3,792,750 +0.55(+1.79%)
Jun 13, 2011 30.45 30.69 30.24 30.55 4,321,043 +0.13(+0.44%)
Jun 10, 2011 30.80 30.92 30.38 30.42 4,065,954 -0.52(-1.68%)
Jun 09, 2011 30.94 31.13 30.67 30.94 3,970,033 +0.08(+0.26%)
Jun 08, 2011 31.09 31.39 30.81 30.86 5,617,943 -0.34(-1.09%)
Jun 07, 2011 31.15 31.56 31.04 31.20 6,087,644 +0.16(+0.50%)
Jun 06, 2011 31.27 31.67 31.04 31.04 5,871,190 -0.31(-0.99%)
Jun 03, 2011 31.06 31.53 31.02 31.35 7,474,507 -0.72(-2.25%)
May 24, 2011 32.15 32.31 31.98 32.07 5,800,070 -0.08(-0.25%)
May 23, 2011 32.13 32.35 32.09 32.15 6,621,545 -0.26(-0.80%)
May 20, 2011 32.74 32.83 32.19 32.41 9,912,440 -0.25(-0.76%)
May 19, 2011 32.25 32.71 32.13 32.66 6,308,525 +0.62(+1.92%)
May 18, 2011 31.54 32.06 31.45 32.04 8,137,379 +0.55(+1.76%)
May 17, 2011 30.99 31.50 30.81 31.49 6,215,935 +0.33(+1.07%)
May 16, 2011 31.55 31.60 31.13 31.15 4,322,760 -0.45(-1.42%)
May 13, 2011 31.62 31.78 31.41 31.60 4,132,109 +0.07(+0.24%)
May 12, 2011 31.39 31.64 31.16 31.53 5,474,669 +0.08(+0.26%)
May 11, 2011 31.56 31.66 31.20 31.45 6,028,949 -0.17(-0.53%)
May 10, 2011 31.39 31.91 31.38 31.62 6,270,087 +0.31(+0.99%)
May 09, 2011 30.94 31.33 30.91 31.30 4,375,677 +0.40(+1.30%)
May 06, 2011 31.00 31.26 30.81 30.90 4,651,072 +0.22(+0.73%)
May 05, 2011 30.66 31.07 30.54 30.68 5,019,706 -0.10(-0.34%)
May 04, 2011 31.05 31.12 30.61 30.78 4,820,272 -0.31(-1.00%)
May 03, 2011 30.87 31.13 30.69 31.09 6,298,897 +0.27(+0.88%)
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.