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 (%)
Dec 31, 2014 44.46 44.11 44.11 44.11 2,542,291 -0.26(-0.59%)
Dec 30, 2014 44.52 44.67 44.28 44.37 2,418,635 -0.17(-0.38%)
Dec 29, 2014 44.26 44.80 44.17 44.54 3,125,616 +0.25(+0.57%)
Dec 26, 2014 44.12 44.43 44.00 44.29 1,720,007 +0.21(+0.48%)
Dec 24, 2014 44.23 44.08 44.08 44.08 1,319,699 +0.07(+0.15%)
Dec 23, 2014 43.90 44.20 43.82 44.01 2,651,854 +0.13(+0.30%)
Dec 22, 2014 43.32 43.93 43.14 43.88 4,068,160 +0.78(+1.81%)
Dec 19, 2014 43.22 43.75 42.90 43.09 9,553,708 -0.35(-0.79%)
Dec 18, 2014 43.16 43.46 42.88 43.44 7,428,163 +0.69(+1.61%)
Dec 17, 2014 41.97 42.79 41.90 42.75 8,913,295 +0.96(+2.29%)
Dec 16, 2014 42.51 42.90 41.78 41.79 11,644,197 -0.97(-2.28%)
Dec 15, 2014 44.22 44.29 42.74 42.77 8,208,311 -1.34(-3.05%)
Dec 12, 2014 43.85 44.67 43.75 44.11 9,330,099 +0.50(+1.15%)
Dec 11, 2014 43.00 44.18 42.72 43.61 13,146,920 +0.90(+2.11%)
Dec 10, 2014 43.08 44.16 42.68 42.71 17,012,702 -2.84(-6.24%)
Dec 09, 2014 45.78 45.99 45.41 45.55 7,315,173 -0.75(-1.62%)
Dec 08, 2014 46.71 47.02 46.14 46.30 5,616,495 -1.11(-2.35%)
Dec 05, 2014 47.28 47.55 47.08 47.41 3,032,824 +0.35(+0.73%)
Dec 04, 2014 46.93 47.36 46.56 47.07 3,679,779 +0.05(+0.12%)
Dec 03, 2014 47.55 47.58 46.61 47.01 4,979,165 -0.44(-0.92%)
Dec 02, 2014 46.88 47.47 46.71 47.45 5,990,447 +0.59(+1.27%)
Dec 01, 2014 45.78 47.09 45.78 46.85 5,158,368 +0.08(+0.17%)
Nov 28, 2014 46.58 46.97 46.55 46.78 2,486,207 +0.30(+0.65%)
Nov 26, 2014 46.29 46.47 46.47 46.47 4,107,731 +0.28(+0.60%)
Nov 25, 2014 46.26 46.46 45.96 46.19 5,323,658 -0.06(-0.13%)
Nov 24, 2014 46.21 46.42 45.81 46.26 4,548,036 +0.32(+0.70%)
Nov 21, 2014 46.27 46.58 45.86 45.93 6,035,271 +0.21(+0.46%)
Nov 20, 2014 45.11 45.87 45.10 45.72 7,430,062 +0.93(+2.08%)
Nov 19, 2014 44.93 44.98 44.55 44.79 2,663,000 -0.13(-0.30%)
Nov 18, 2014 44.80 45.16 44.61 44.92 4,272,037 +0.12(+0.27%)
Nov 17, 2014 45.06 45.46 44.75 44.80 3,655,236 -0.48(-1.06%)
Nov 14, 2014 45.55 45.60 45.14 45.28 4,011,712 -0.37(-0.81%)
Nov 13, 2014 45.18 45.78 45.18 45.65 6,433,242 +0.50(+1.11%)
Nov 12, 2014 44.43 45.18 44.41 45.15 4,713,777 +0.63(+1.41%)
Nov 11, 2014 44.44 44.67 44.35 44.52 2,508,581 +0.15(+0.34%)
Nov 10, 2014 44.31 44.65 44.21 44.37 4,442,212 +0.25(+0.56%)
Nov 07, 2014 44.08 44.15 43.54 44.12 3,999,187 -0.15(-0.33%)
Nov 06, 2014 44.26 44.41 43.87 44.26 4,425,750 +0.40(+0.91%)
Nov 05, 2014 43.89 43.95 43.56 43.86 3,266,025 +0.23(+0.53%)
Nov 04, 2014 43.29 43.69 43.21 43.63 3,856,785 +0.30(+0.70%)
Nov 03, 2014 43.43 43.50 43.10 43.33 5,048,410 -0.16(-0.38%)
Oct 31, 2014 42.73 43.69 42.58 43.49 9,948,539 +1.12(+2.64%)
Oct 30, 2014 42.10 42.51 42.03 42.37 3,463,874 +0.22(+0.53%)
Oct 29, 2014 42.59 42.61 41.97 42.15 4,011,808 -0.36(-0.85%)
Oct 28, 2014 42.44 42.57 42.20 42.51 2,928,029 +0.35(+0.82%)
Oct 27, 2014 42.20 42.31 41.96 42.17 2,344,115 -0.15(-0.34%)
Oct 24, 2014 41.84 42.33 41.72 42.31 3,071,150 +0.38(+0.91%)
Oct 23, 2014 42.16 42.18 41.81 41.93 2,540,534 +0.07(+0.17%)
Oct 22, 2014 42.20 42.38 41.78 41.86 3,269,333 -0.41(-0.96%)
Oct 21, 2014 41.87 42.48 41.80 42.27 3,816,208 +0.41(+0.97%)
Oct 20, 2014 41.30 41.92 41.30 41.86 2,605,295 +0.46(+1.11%)
Oct 17, 2014 41.42 41.69 41.15 41.40 4,792,037 +0.45(+1.11%)
Oct 16, 2014 39.90 41.25 39.90 40.95 5,239,183 +0.24(+0.58%)
Oct 15, 2014 40.25 40.88 39.85 40.71 7,706,551 -0.18(-0.44%)
Oct 14, 2014 40.93 40.98 40.56 40.89 5,860,158 +0.12(+0.30%)
Oct 13, 2014 41.73 42.05 40.69 40.77 6,327,531 -1.02(-2.44%)
Oct 10, 2014 41.73 42.12 41.58 41.79 8,300,500 +0.19(+0.45%)
Oct 09, 2014 42.63 42.64 41.58 41.60 6,575,793 -1.05(-2.46%)
Oct 08, 2014 42.33 43.41 42.18 42.65 13,126,914 +0.61(+1.45%)
Oct 07, 2014 42.72 42.74 42.03 42.04 9,981,905 -0.99(-2.31%)
Oct 06, 2014 43.32 43.41 43.01 43.03 5,030,897 -0.15(-0.35%)
Oct 03, 2014 43.47 43.91 43.17 43.18 6,263,231 +0.07(+0.15%)
Oct 02, 2014 43.14 43.41 42.84 43.12 3,773,867 +0.01(+0.01%)
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.