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 (%)
Apr 29, 2016 49.89 49.89 49.06 49.37 3,638,371 -0.55(-1.09%)
Apr 28, 2016 50.26 50.50 49.81 49.92 2,276,860 -0.65(-1.29%)
Apr 27, 2016 50.73 50.85 50.06 50.57 3,734,415 -0.34(-0.67%)
Apr 26, 2016 50.58 50.93 50.48 50.91 4,974,580 +0.42(+0.84%)
Apr 25, 2016 50.38 50.50 50.05 50.49 4,793,695 +0.11(+0.21%)
Apr 22, 2016 50.71 50.98 50.01 50.39 5,092,469 -0.32(-0.62%)
Apr 21, 2016 51.22 53.24 50.12 50.70 21,459,878 -0.52(-1.01%)
Apr 20, 2016 51.20 51.77 50.68 51.22 7,588,292 +0.25(+0.49%)
Apr 19, 2016 50.57 51.37 49.83 50.97 7,380,433 -0.30(-0.58%)
Apr 18, 2016 50.86 51.29 50.59 51.27 4,021,863 +0.48(+0.94%)
Apr 15, 2016 51.05 51.12 50.54 50.79 3,887,993 -0.35(-0.68%)
Apr 14, 2016 50.84 51.16 50.62 51.14 3,885,449 +0.16(+0.30%)
Apr 13, 2016 50.14 50.98 50.11 50.98 4,792,485 +0.27(+0.53%)
Apr 12, 2016 50.46 50.89 49.89 50.71 6,156,005 +0.15(+0.31%)
Apr 11, 2016 50.97 51.12 50.47 50.56 3,265,618 -0.33(-0.66%)
Apr 08, 2016 50.49 51.01 50.36 50.89 4,848,284 +0.66(+1.32%)
Apr 07, 2016 50.46 50.84 49.93 50.23 3,354,077 -0.38(-0.76%)
Apr 06, 2016 50.36 50.63 50.07 50.62 2,573,358 +0.20(+0.39%)
Apr 05, 2016 50.62 50.94 50.08 50.42 2,929,991 -0.20(-0.40%)
Apr 04, 2016 50.97 50.99 50.26 50.62 3,317,045 -0.23(-0.45%)
Apr 01, 2016 49.99 51.18 49.89 50.85 3,661,881 +0.26(+0.51%)
Mar 31, 2016 50.87 51.07 50.32 50.59 4,523,859 -0.25(-0.49%)
Mar 30, 2016 50.18 50.88 49.93 50.84 5,854,854 +1.04(+2.09%)
Mar 29, 2016 49.28 49.82 49.18 49.80 3,399,411 +0.48(+0.96%)
Mar 28, 2016 49.37 49.49 49.06 49.32 2,492,295 +0.28(+0.57%)
Mar 24, 2016 49.52 49.05 49.05 49.05 4,847,035 -0.74(-1.49%)
Mar 23, 2016 48.89 50.37 48.29 49.79 10,535,006 +0.97(+1.99%)
Mar 22, 2016 48.68 49.13 48.62 48.82 3,235,268 -0.28(-0.57%)
Mar 21, 2016 48.49 49.21 48.43 49.09 6,114,903 +0.69(+1.43%)
Mar 18, 2016 48.83 48.86 48.33 48.40 8,058,208 -0.30(-0.61%)
Mar 17, 2016 48.70 49.11 48.29 48.70 3,593,075 +0.09(+0.18%)
Mar 16, 2016 48.12 48.83 48.12 48.61 3,864,266 +0.26(+0.54%)
Mar 15, 2016 47.87 48.94 47.75 48.35 4,733,220 +0.42(+0.88%)
Mar 14, 2016 48.01 48.06 47.54 47.93 4,242,506 -0.14(-0.28%)
Mar 11, 2016 47.69 48.08 47.45 48.07 2,922,311 +0.62(+1.32%)
Mar 10, 2016 47.46 47.88 46.66 47.44 3,982,957 +0.28(+0.60%)
Mar 09, 2016 47.65 47.99 46.98 47.16 4,178,399 -0.23(-0.50%)
Mar 08, 2016 47.84 48.07 47.36 47.40 5,809,870 -0.85(-1.76%)
Mar 07, 2016 47.90 48.47 47.50 48.24 5,481,144 +0.00(+0.00%)
Mar 04, 2016 47.22 47.88 46.92 48.24 7,734,957 +1.03(+2.17%)
Mar 03, 2016 46.68 47.24 46.30 47.22 3,427,174 +0.61(+1.30%)
Mar 02, 2016 46.86 47.06 46.27 46.61 4,326,264 -0.48(-1.02%)
Mar 01, 2016 45.05 47.40 45.00 47.09 11,224,564 +2.30(+5.13%)
Feb 29, 2016 44.08 45.35 44.02 44.79 9,058,373 +0.65(+1.47%)
Feb 26, 2016 44.22 44.22 43.54 44.14 9,716,903 +0.28(+0.65%)
Feb 25, 2016 44.38 44.47 42.96 43.86 8,080,075 -0.32(-0.73%)
Feb 24, 2016 43.71 44.31 42.98 44.18 5,480,282 -0.02(-0.04%)
Feb 23, 2016 44.17 44.62 43.88 44.20 5,554,841 -0.28(-0.63%)
Feb 22, 2016 44.08 44.59 43.95 44.48 8,879,633 +0.89(+2.04%)
Feb 19, 2016 43.78 43.87 43.11 43.59 5,397,257 -0.32(-0.72%)
Feb 18, 2016 43.80 44.27 43.49 43.90 4,766,319 -0.10(-0.24%)
Feb 17, 2016 43.30 44.29 43.27 44.01 7,531,847 +1.04(+2.42%)
Feb 16, 2016 42.14 43.22 42.14 42.97 7,877,645 +1.35(+3.24%)
Feb 12, 2016 40.76 41.62 41.62 41.62 4,698,351 +1.30(+3.22%)
Feb 11, 2016 40.64 40.91 39.92 40.32 5,170,859 -0.94(-2.28%)
Feb 10, 2016 41.36 42.02 41.22 41.26 4,069,395 +0.18(+0.44%)
Feb 09, 2016 41.22 42.20 41.03 41.08 7,295,261 -0.59(-1.42%)
Feb 08, 2016 42.47 42.52 41.35 41.68 8,122,571 -1.44(-3.34%)
Feb 05, 2016 44.69 44.75 42.95 43.12 12,628,005 -1.58(-3.53%)
Feb 04, 2016 44.48 45.11 43.32 44.69 19,932,518 -0.09(-0.19%)
Feb 03, 2016 44.87 45.29 44.15 44.78 17,043,290 +0.08(+0.18%)
Feb 02, 2016 44.85 45.66 44.22 44.70 16,741,341 -0.48(-1.07%)
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.