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

Yum Brands (NY: YUM )

140.10 +1.04 (+0.75%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2011 28.08 28.32 28.00 28.21 4,423,936 +0.18(+0.64%)
Feb 25, 2011 27.73 28.11 27.73 28.03 4,583,397 +0.36(+1.30%)
Feb 24, 2011 27.46 27.74 27.28 27.67 5,243,909 +0.06(+0.20%)
Feb 23, 2011 27.85 28.07 27.22 27.62 6,317,811 -0.25(-0.90%)
Feb 22, 2011 28.57 28.62 27.79 27.87 8,250,757 -0.81(-2.83%)
Feb 18, 2011 28.82 28.95 28.50 28.68 4,233,177 -0.12(-0.41%)
Feb 17, 2011 28.66 28.83 28.49 28.80 5,129,139 +0.11(+0.39%)
Feb 16, 2011 28.58 28.86 28.49 28.69 5,566,434 +0.25(+0.89%)
Feb 15, 2011 28.07 28.51 27.97 28.44 5,537,311 +0.24(+0.86%)
Feb 14, 2011 27.86 28.25 27.63 28.20 5,482,158 +0.30(+1.06%)
Feb 11, 2011 27.59 27.93 27.51 27.90 4,138,406 +0.17(+0.61%)
Feb 10, 2011 27.66 27.90 27.52 27.73 5,050,283 -0.02(-0.06%)
Feb 09, 2011 27.80 27.91 27.54 27.75 3,956,012 -0.05(-0.18%)
Feb 08, 2011 27.76 28.02 27.69 27.80 4,350,500 +0.11(+0.38%)
Feb 07, 2011 27.66 27.95 27.52 27.69 6,810,399 +0.06(+0.20%)
Feb 04, 2011 27.66 27.83 27.34 27.63 6,461,590 -0.03(-0.12%)
Feb 03, 2011 27.53 28.12 27.47 27.67 14,714,938 +0.91(+3.42%)
Feb 02, 2011 26.72 26.86 26.50 26.75 6,857,421 +0.17(+0.65%)
Feb 01, 2011 26.31 26.77 26.21 26.58 5,752,125 +0.37(+1.41%)
Jan 31, 2011 26.06 26.33 25.98 26.21 6,699,102 +0.20(+0.78%)
Jan 28, 2011 26.77 27.04 25.94 26.01 9,820,394 -0.67(-2.50%)
Jan 27, 2011 26.78 27.05 26.65 26.68 6,987,555 -0.10(-0.38%)
Jan 26, 2011 26.99 27.05 26.77 26.78 5,926,479 -0.13(-0.48%)
Jan 25, 2011 27.06 27.14 26.79 26.91 5,688,943 -0.12(-0.46%)
Jan 24, 2011 27.04 27.14 26.93 27.03 5,354,503 -0.03(-0.10%)
Jan 21, 2011 27.33 27.35 26.94 27.06 7,150,402 -0.21(-0.76%)
Jan 20, 2011 27.62 27.75 27.20 27.26 6,980,378 -0.36(-1.32%)
Jan 19, 2011 27.64 27.70 27.44 27.63 5,866,067 +0.02(+0.08%)
Jan 18, 2011 26.81 27.75 26.78 27.61 9,948,017 +0.79(+2.95%)
Jan 14, 2011 27.25 27.28 26.79 26.82 8,863,123 -0.59(-2.17%)
Jan 13, 2011 27.60 27.70 27.37 27.41 4,145,258 -0.14(-0.51%)
Jan 12, 2011 27.70 27.80 27.52 27.55 4,044,865 +0.07(+0.27%)
Jan 11, 2011 27.86 27.87 27.43 27.48 3,995,765 -0.18(-0.65%)
Jan 10, 2011 27.55 27.79 27.38 27.66 5,374,634 +0.04(+0.14%)
Jan 07, 2011 27.33 27.67 27.27 27.62 6,059,721 +0.34(+1.25%)
Jan 06, 2011 27.30 27.36 27.06 27.28 7,343,125 +0.19(+0.70%)
Jan 05, 2011 26.84 27.22 26.77 27.09 6,632,425 +0.13(+0.48%)
Jan 04, 2011 27.37 27.38 26.64 26.96 8,801,306 -0.47(-1.71%)
Jan 03, 2011 27.49 27.61 27.32 27.43 6,103,399 +0.07(+0.27%)
Dec 31, 2010 27.43 27.56 27.34 27.35 2,057,041 -0.14(-0.53%)
Dec 30, 2010 27.65 27.69 27.43 27.50 2,160,949 -0.16(-0.58%)
Dec 29, 2010 27.54 27.81 27.52 27.66 3,161,786 +0.21(+0.75%)
Dec 28, 2010 27.64 27.68 27.28 27.46 2,653,268 -0.16(-0.59%)
Dec 27, 2010 27.71 27.71 27.44 27.62 1,798,226 -0.08(-0.28%)
Dec 23, 2010 27.88 28.04 27.63 27.70 2,924,370 -0.24(-0.86%)
Dec 22, 2010 27.92 28.05 27.71 27.93 2,628,531 +0.04(+0.14%)
Dec 21, 2010 27.72 27.96 27.59 27.90 3,716,816 +0.22(+0.81%)
Dec 20, 2010 27.97 27.98 27.58 27.67 4,175,263 -0.24(-0.86%)
Dec 17, 2010 27.93 28.04 27.71 27.91 6,677,736 +0.02(+0.06%)
Dec 16, 2010 27.52 27.92 27.39 27.90 5,925,413 +0.38(+1.38%)
Dec 15, 2010 27.55 27.70 27.41 27.52 5,892,298 -0.07(-0.24%)
Dec 14, 2010 27.62 27.75 27.46 27.58 4,699,354 -0.01(-0.02%)
Dec 13, 2010 28.07 28.22 27.58 27.59 5,202,199 -0.44(-1.57%)
Dec 10, 2010 27.71 28.12 27.71 28.03 5,352,432 +0.33(+1.21%)
Dec 09, 2010 28.24 28.29 27.61 27.70 9,945,284 -0.34(-1.21%)
Dec 08, 2010 27.92 28.06 27.46 28.04 6,285,434 -0.08(-0.30%)
Dec 07, 2010 28.04 28.33 27.86 28.12 5,492,707 +0.28(+1.02%)
Dec 06, 2010 28.10 28.15 27.74 27.83 5,056,130 -0.37(-1.30%)
Dec 03, 2010 28.25 28.33 27.95 28.20 5,103,787 -0.21(-0.73%)
Dec 02, 2010 28.12 28.61 28.12 28.41 5,135,435 +0.30(+1.05%)
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.