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 29, 2004 5.964 6.013 5.941 5.992 4,199,432 -0.00(-0.05%)
Oct 28, 2004 5.996 6.017 5.929 5.995 3,787,438 -0.00(-0.02%)
Oct 27, 2004 5.975 6.000 5.918 5.996 3,176,526 +0.03(+0.46%)
Oct 26, 2004 5.861 5.973 5.854 5.968 4,856,081 +0.11(+1.88%)
Oct 25, 2004 5.905 5.913 5.845 5.858 3,381,253 -0.05(-0.79%)
Oct 22, 2004 5.992 5.996 5.897 5.905 3,108,284 -0.09(-1.45%)
Oct 21, 2004 5.946 6.044 5.933 5.992 6,537,452 +0.00(+0.05%)
Oct 20, 2004 5.949 5.995 5.851 5.989 5,631,065 +0.03(+0.51%)
Oct 19, 2004 5.930 6.026 5.924 5.959 7,429,318 +0.02(+0.35%)
Oct 18, 2004 5.868 5.944 5.765 5.938 4,476,394 +0.03(+0.56%)
Oct 15, 2004 5.842 5.916 5.842 5.905 4,536,650 +0.06(+1.08%)
Oct 14, 2004 5.820 5.854 5.802 5.842 3,945,702 +0.03(+0.47%)
Oct 13, 2004 5.811 5.847 5.776 5.814 5,776,261 +0.03(+0.45%)
Oct 12, 2004 5.656 5.794 5.656 5.788 4,731,576 +0.09(+1.62%)
Oct 11, 2004 5.707 5.726 5.645 5.696 2,800,105 -0.01(-0.19%)
Oct 08, 2004 5.730 5.796 5.694 5.707 3,500,676 -0.05(-0.81%)
Oct 07, 2004 5.700 5.788 5.699 5.754 4,262,593 +0.03(+0.51%)
Oct 06, 2004 5.813 5.867 5.703 5.725 6,655,786 +0.01(+0.14%)
Oct 05, 2004 5.630 5.738 5.620 5.716 6,851,801 +0.09(+1.54%)
Oct 04, 2004 5.564 5.648 5.540 5.630 5,634,332 +0.07(+1.19%)
Oct 01, 2004 5.565 5.619 5.514 5.564 4,176,564 -0.04(-0.66%)
Sep 30, 2004 5.555 5.627 5.540 5.601 3,601,588 +0.03(+0.57%)
Sep 29, 2004 5.544 5.569 5.519 5.569 2,396,097 +0.02(+0.32%)
Sep 28, 2004 5.557 5.562 5.528 5.551 2,032,744 +0.02(+0.35%)
Sep 27, 2004 5.569 5.581 5.514 5.532 2,375,407 -0.06(-1.06%)
Sep 24, 2004 5.530 5.605 5.530 5.591 2,677,778 +0.06(+1.05%)
Sep 23, 2004 5.511 5.562 5.506 5.533 3,563,111 +0.02(+0.43%)
Sep 22, 2004 5.544 5.546 5.474 5.510 4,295,988 -0.09(-1.53%)
Sep 21, 2004 5.603 5.614 5.576 5.595 2,834,952 -0.01(-0.12%)
Sep 20, 2004 5.602 5.648 5.591 5.602 2,548,553 +0.00(+0.00%)
Sep 17, 2004 5.576 5.625 5.558 5.602 3,428,804 +0.05(+0.92%)
Sep 16, 2004 5.544 5.608 5.541 5.551 2,779,778 +0.00(+0.00%)
Sep 15, 2004 5.550 5.588 5.546 5.551 2,759,813 -0.01(-0.22%)
Sep 14, 2004 5.602 5.631 5.551 5.564 4,715,967 -0.06(-1.13%)
Sep 13, 2004 5.635 5.648 5.597 5.627 2,300,268 -0.01(-0.15%)
Sep 10, 2004 5.568 5.648 5.546 5.635 3,718,833 +0.04(+0.74%)
Sep 09, 2004 5.537 5.606 5.537 5.594 8,874,382 +0.18(+3.25%)
Sep 08, 2004 5.479 5.518 5.416 5.418 3,799,417 -0.06(-1.11%)
Sep 07, 2004 5.503 5.508 5.434 5.478 4,151,155 -0.02(-0.45%)
Sep 03, 2004 5.521 5.533 5.488 5.503 3,270,541 -0.00(-0.05%)
Sep 02, 2004 5.514 5.557 5.444 5.506 3,399,402 -0.02(-0.40%)
Sep 01, 2004 5.491 5.530 5.438 5.528 4,550,444 +0.06(+1.06%)
Aug 31, 2004 5.406 5.470 5.375 5.470 2,966,718 +0.07(+1.30%)
Aug 30, 2004 5.420 5.442 5.383 5.400 2,937,679 -0.02(-0.38%)
Aug 27, 2004 5.455 5.491 5.412 5.420 2,557,628 -0.06(-1.01%)
Aug 26, 2004 5.438 5.486 5.413 5.475 2,688,667 +0.03(+0.48%)
Aug 25, 2004 5.409 5.489 5.367 5.449 4,095,980 +0.04(+0.74%)
Aug 24, 2004 5.372 5.433 5.372 5.409 3,370,726 +0.06(+1.21%)
Aug 23, 2004 5.375 5.409 5.318 5.345 1,842,900 -0.03(-0.56%)
Aug 20, 2004 5.278 5.376 5.262 5.375 1,969,947 +0.09(+1.72%)
Aug 19, 2004 5.273 5.292 5.244 5.284 2,996,120 -0.01(-0.26%)
Aug 18, 2004 5.219 5.307 5.207 5.298 4,238,272 +0.08(+1.53%)
Aug 17, 2004 5.131 5.269 5.105 5.218 2,566,340 +0.07(+1.31%)
Aug 16, 2004 5.159 5.190 5.125 5.150 2,977,245 -0.01(-0.16%)
Aug 13, 2004 5.105 5.174 5.105 5.159 3,980,549 +0.05(+1.05%)
Aug 12, 2004 5.142 5.152 5.019 5.105 4,403,070 -0.01(-0.16%)
Aug 11, 2004 5.163 5.163 5.092 5.113 2,818,618 -0.09(-1.69%)
Aug 10, 2004 5.117 5.201 5.097 5.201 2,830,597 +0.08(+1.64%)
Aug 09, 2004 5.083 5.136 5.062 5.117 3,241,864 +0.05(+0.98%)
Aug 06, 2004 5.097 5.119 5.039 5.068 3,453,488 -0.05(-0.97%)
Aug 05, 2004 5.210 5.247 5.106 5.117 3,093,038 -0.13(-2.52%)
Aug 04, 2004 5.241 5.269 5.163 5.249 2,530,404 -0.02(-0.39%)
Aug 03, 2004 5.322 5.346 5.260 5.270 2,950,020 -0.05(-0.86%)
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.