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

Yum Brands (NY: YUM )

140.07 +1.01 (+0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 31, 2009 19.30 19.56 19.30 19.36 8,565,384 +0.09(+0.45%)
Jul 30, 2009 19.00 19.36 18.81 19.28 13,270,410 +0.74(+3.98%)
Jul 29, 2009 18.49 18.78 18.40 18.54 10,698,962 -0.02(-0.12%)
Jul 28, 2009 18.47 18.71 18.38 18.56 8,787,171 +0.04(+0.21%)
Jul 27, 2009 18.47 18.60 18.26 18.52 9,896,572 +0.01(+0.06%)
Jul 24, 2009 18.31 18.58 18.17 18.51 10,601,500 +0.10(+0.56%)
Jul 23, 2009 18.25 18.62 18.12 18.41 10,304,241 +0.02(+0.09%)
Jul 22, 2009 18.17 18.67 18.17 18.39 6,939,327 +0.16(+0.90%)
Jul 21, 2009 18.42 18.57 18.16 18.23 8,809,226 -0.17(-0.95%)
Jul 20, 2009 18.41 18.51 18.30 18.40 7,339,173 +0.05(+0.27%)
Jul 17, 2009 18.37 18.56 18.22 18.35 9,396,923 -0.02(-0.12%)
Jul 16, 2009 18.59 18.71 18.21 18.38 18,010,616 -0.22(-1.18%)
Jul 15, 2009 18.79 19.00 18.36 18.59 44,502,556 -1.19(-6.02%)
Jul 14, 2009 19.64 20.01 19.36 19.78 15,196,492 +0.31(+1.57%)
Jul 13, 2009 19.35 19.52 19.32 19.48 8,268,502 +0.38(+1.97%)
Jul 10, 2009 19.03 19.37 18.89 19.10 6,443,611 -0.01(-0.06%)
Jul 09, 2009 19.29 19.31 18.91 19.11 6,485,992 -0.11(-0.60%)
Jul 08, 2009 18.91 19.29 18.90 19.23 11,501,466 +0.39(+2.06%)
Jul 07, 2009 19.18 19.18 18.79 18.84 6,779,923 -0.19(-1.00%)
Jul 06, 2009 18.62 19.18 18.59 19.03 8,228,269 +0.33(+1.75%)
Jul 02, 2009 19.04 19.06 18.70 18.70 8,692,413 -0.42(-2.20%)
Jul 01, 2009 18.97 19.35 18.74 19.12 11,538,784 +0.92(+5.04%)
Jun 30, 2009 18.23 18.41 18.05 18.21 9,236,701 +0.01(+0.06%)
Jun 29, 2009 18.22 18.33 17.92 18.20 6,469,521 +0.05(+0.27%)
Jun 26, 2009 18.28 18.33 17.99 18.15 10,565,394 -0.22(-1.22%)
Jun 25, 2009 18.18 18.51 18.10 18.37 8,709,678 +0.58(+3.29%)
Jun 24, 2009 18.26 18.26 17.61 17.79 11,670,303 -0.07(-0.37%)
Jun 23, 2009 18.28 18.29 17.80 17.85 6,874,952 -0.38(-2.07%)
Jun 22, 2009 18.66 18.74 18.05 18.23 8,523,048 -0.60(-3.19%)
Jun 19, 2009 18.77 19.03 18.67 18.83 8,682,700 +0.23(+1.23%)
Jun 18, 2009 18.63 18.93 18.46 18.60 4,502,890 +0.03(+0.15%)
Jun 17, 2009 18.49 18.80 18.35 18.57 6,637,490 +0.08(+0.44%)
Jun 16, 2009 18.97 18.97 18.36 18.49 5,284,463 -0.37(-1.97%)
Jun 15, 2009 18.96 18.96 18.61 18.86 6,729,779 -0.26(-1.34%)
Jun 12, 2009 18.61 19.14 18.56 19.12 6,916,933 +0.44(+2.37%)
Jun 11, 2009 18.98 19.18 18.66 18.68 6,482,901 -0.31(-1.64%)
Jun 10, 2009 19.54 19.72 18.78 18.99 7,849,181 -0.46(-2.36%)
Jun 09, 2009 19.54 19.75 19.32 19.45 4,283,355 -0.07(-0.36%)
Jun 08, 2009 19.24 19.66 19.16 19.52 6,007,404 -0.01(-0.06%)
Jun 05, 2009 19.78 19.78 19.34 19.53 6,605,792 -0.03(-0.14%)
Jun 04, 2009 19.96 20.01 19.43 19.56 8,682,986 -0.45(-2.27%)
Jun 03, 2009 19.71 20.02 19.57 20.01 6,836,612 +0.11(+0.55%)
Jun 02, 2009 19.68 20.07 19.54 19.90 8,023,386 +0.30(+1.53%)
Jun 01, 2009 19.11 19.64 19.04 19.60 9,521,817 +0.69(+3.64%)
May 29, 2009 18.74 18.91 18.41 18.91 5,309,620 +0.30(+1.61%)
May 28, 2009 18.63 18.98 18.23 18.61 6,292,324 -0.08(-0.41%)
May 27, 2009 19.11 19.23 18.63 18.69 8,400,183 -0.40(-2.09%)
May 26, 2009 18.57 19.29 18.49 19.09 12,429,889 +0.60(+3.25%)
May 22, 2009 18.32 18.78 18.07 18.49 10,394,765 +0.35(+1.93%)
May 21, 2009 18.27 18.41 17.99 18.14 8,370,446 -0.38(-2.06%)
May 20, 2009 18.88 19.11 18.43 18.52 8,461,939 -0.25(-1.34%)
May 19, 2009 18.84 18.95 18.52 18.77 10,385,005 -0.05(-0.29%)
May 18, 2009 18.32 18.85 18.06 18.82 9,520,585 +0.72(+3.95%)
May 15, 2009 17.56 18.39 17.56 18.11 13,637,485 +0.54(+3.08%)
May 14, 2009 17.32 17.88 17.32 17.57 9,782,589 +0.31(+1.77%)
May 13, 2009 17.75 17.78 17.22 17.26 8,056,049 -0.73(-4.04%)
May 12, 2009 18.53 18.57 17.84 17.99 8,354,379 -0.41(-2.26%)
May 11, 2009 18.32 18.62 18.18 18.40 7,668,098 -0.12(-0.65%)
May 08, 2009 18.73 18.81 18.14 18.52 8,359,189 +0.09(+0.47%)
May 07, 2009 19.39 19.48 18.36 18.44 10,908,870 -0.87(-4.50%)
May 06, 2009 19.39 19.39 18.69 19.30 14,976,837 +0.08(+0.40%)
May 05, 2009 18.45 19.31 18.45 19.23 11,625,906 +0.63(+3.41%)
May 04, 2009 18.50 18.61 18.46 18.59 13,505,254 +0.52(+2.87%)
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.