Yum Brands (NY: YUM )

130.60 -1.75 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.28 19.35 18.93 18.98 7,551,078 -0.46(-2.38%)
Feb 28, 2008 20.11 20.11 19.44 19.44 4,895,905 -0.51(-2.57%)
Feb 27, 2008 20.17 20.46 19.87 19.96 6,384,738 -0.30(-1.50%)
Feb 26, 2008 19.97 20.45 19.88 20.26 7,240,064 +0.24(+1.21%)
Feb 25, 2008 19.60 20.07 19.30 20.02 8,598,539 +0.82(+4.25%)
Feb 22, 2008 19.08 19.26 18.75 19.20 5,108,325 +0.16(+0.84%)
Feb 21, 2008 19.30 19.43 18.92 19.04 6,541,537 -0.21(-1.12%)
Feb 20, 2008 19.17 19.35 19.06 19.26 7,206,573 -0.04(-0.23%)
Feb 19, 2008 19.64 19.73 19.14 19.30 5,543,525 -0.13(-0.65%)
Feb 18, 2008 19.16 19.46 19.06 19.43 0 +0.00(+0.00%)
Feb 15, 2008 19.16 19.46 19.06 19.43 5,681,290 +0.23(+1.18%)
Feb 14, 2008 19.72 19.72 19.11 19.20 4,920,436 -0.47(-2.41%)
Feb 13, 2008 19.43 19.72 19.29 19.68 7,675,496 +0.46(+2.41%)
Feb 12, 2008 19.12 19.56 18.99 19.21 6,365,741 +0.25(+1.31%)
Feb 11, 2008 18.92 19.01 18.64 18.96 6,427,662 +0.15(+0.79%)
Feb 08, 2008 18.85 19.09 18.67 18.82 6,560,502 -0.12(-0.61%)
Feb 07, 2008 18.69 19.15 18.47 18.93 10,417,700 +0.10(+0.53%)
Feb 06, 2008 19.25 19.43 18.75 18.83 11,777,470 -0.32(-1.67%)
Feb 05, 2008 19.21 19.81 18.82 19.15 19,727,916 -0.58(-2.93%)
Feb 04, 2008 19.61 19.92 19.48 19.73 14,110,384 +0.31(+1.62%)
Feb 01, 2008 18.85 19.47 18.68 19.42 14,845,535 +0.60(+3.16%)
Jan 31, 2008 18.62 19.11 17.82 18.82 24,862,550 -0.35(-1.84%)
Jan 30, 2008 19.69 19.84 19.15 19.17 12,419,995 -0.56(-2.85%)
Jan 29, 2008 19.81 19.97 19.50 19.74 9,485,445 +0.09(+0.48%)
Jan 28, 2008 19.14 19.83 19.14 19.64 14,713,997 -0.33(-1.63%)
Jan 25, 2008 20.79 20.79 19.88 19.97 11,734,231 -0.58(-2.84%)
Jan 24, 2008 19.84 20.73 19.71 20.55 12,802,636 +0.81(+4.10%)
Jan 23, 2008 18.07 19.90 17.64 19.74 13,879,577 +1.49(+8.18%)
Jan 22, 2008 17.09 18.57 17.07 18.25 12,106,575 -0.15(-0.81%)
Jan 21, 2008 18.57 18.93 18.18 18.40 0 +0.00(+0.00%)
Jan 18, 2008 18.57 18.93 18.18 18.40 10,456,464 -0.04(-0.24%)
Jan 17, 2008 18.79 19.19 18.31 18.44 11,896,743 -0.33(-1.73%)
Jan 16, 2008 18.98 19.42 18.71 18.77 12,750,803 -0.34(-1.79%)
Jan 15, 2008 20.01 20.03 19.11 19.11 13,796,742 -1.18(-5.84%)
Jan 14, 2008 20.36 20.44 19.37 20.29 10,278,688 +0.27(+1.35%)
Jan 11, 2008 21.25 21.32 19.98 20.02 17,527,374 -1.47(-6.82%)
Jan 10, 2008 20.90 21.54 20.79 21.49 7,395,455 +0.46(+2.17%)
Jan 09, 2008 20.19 21.03 20.19 21.03 8,389,979 +0.80(+3.95%)
Jan 08, 2008 20.82 21.00 20.14 20.23 6,893,908 -0.53(-2.55%)
Jan 07, 2008 20.29 20.90 20.29 20.76 8,306,854 +0.47(+2.34%)
Jan 04, 2008 20.45 20.46 19.93 20.29 7,902,516 -0.29(-1.42%)
Jan 03, 2008 20.98 21.06 20.46 20.58 5,019,307 -0.29(-1.40%)
Jan 02, 2008 21.11 21.15 20.75 20.87 5,391,673 -0.21(-1.02%)
Jan 01, 2008 21.21 21.31 20.92 21.09 0 +0.00(+0.00%)
Dec 31, 2007 21.21 21.31 20.92 21.09 2,524,812 -0.15(-0.70%)
Dec 28, 2007 21.06 21.33 21.01 21.23 2,635,754 +0.32(+1.53%)
Dec 27, 2007 21.35 21.35 20.90 20.92 3,439,634 -0.41(-1.94%)
Dec 26, 2007 21.35 21.40 21.12 21.33 2,557,319 +0.03(+0.13%)
Dec 24, 2007 21.37 21.53 21.14 21.30 1,534,676 +0.10(+0.49%)
Dec 21, 2007 20.80 21.25 20.66 21.20 6,914,978 +0.62(+3.03%)
Dec 20, 2007 21.09 21.12 20.40 20.57 6,228,963 -0.32(-1.56%)
Dec 19, 2007 20.88 21.01 20.65 20.90 5,150,947 -0.18(-0.84%)
Dec 18, 2007 20.85 21.22 20.66 21.07 6,017,323 +0.41(+2.00%)
Dec 17, 2007 21.10 21.14 20.66 20.66 5,054,811 -0.49(-2.32%)
Dec 14, 2007 21.41 21.73 21.11 21.15 6,704,180 -0.55(-2.54%)
Dec 13, 2007 21.55 21.81 21.39 21.70 8,360,528 +0.09(+0.43%)
Dec 12, 2007 21.85 22.02 21.40 21.61 7,261,092 +0.19(+0.90%)
Dec 11, 2007 21.74 21.88 21.42 21.42 7,713,923 -0.30(-1.40%)
Dec 10, 2007 21.86 21.90 21.64 21.72 7,840,314 -0.03(-0.15%)
Dec 07, 2007 21.56 21.96 21.48 21.75 6,127,004 +0.24(+1.10%)
Dec 06, 2007 20.46 21.58 20.41 21.52 7,522,070 +1.05(+5.11%)
Dec 05, 2007 20.60 20.61 20.30 20.47 6,474,640 +0.10(+0.49%)
Dec 04, 2007 20.23 20.61 20.23 20.37 6,790,156 +0.06(+0.27%)
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.