Yum Brands (NY: YUM )

130.60 -1.75 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.06 28.36 28.03 28.35 4,011,438 +0.17(+0.61%)
Oct 28, 2010 28.24 28.25 27.91 28.18 4,666,633 +0.13(+0.45%)
Oct 27, 2010 28.24 28.30 27.72 28.05 6,204,864 -0.48(-1.68%)
Oct 25, 2010 28.47 28.64 28.36 28.53 6,385,868 +0.18(+0.63%)
Oct 22, 2010 28.01 28.39 27.90 28.36 4,351,716 +0.44(+1.58%)
Oct 21, 2010 27.85 28.26 27.72 27.92 7,145,729 +0.21(+0.74%)
Oct 20, 2010 27.49 27.87 27.36 27.71 6,493,003 +0.43(+1.57%)
Oct 19, 2010 27.52 27.59 26.96 27.28 6,299,883 -0.53(-1.91%)
Oct 18, 2010 27.91 27.93 27.73 27.81 4,269,655 -0.13(-0.47%)
Oct 15, 2010 27.86 27.97 27.73 27.94 7,477,277 +0.25(+0.89%)
Oct 14, 2010 27.52 27.71 27.30 27.70 7,083,701 +0.26(+0.96%)
Oct 13, 2010 27.46 27.49 27.22 27.43 5,533,108 +0.14(+0.50%)
Oct 12, 2010 26.98 27.31 26.88 27.30 4,984,150 +0.18(+0.67%)
Oct 11, 2010 27.18 27.22 26.98 27.12 3,868,197 -0.04(-0.15%)
Oct 08, 2010 27.16 27.36 26.80 27.16 8,059,046 +0.25(+0.93%)
Oct 07, 2010 27.14 27.14 26.75 26.90 701 -0.09(-0.32%)
Oct 06, 2010 26.74 27.04 26.63 26.99 11,115,020 +0.32(+1.20%)
Oct 05, 2010 26.61 27.07 26.59 26.67 52,004 +0.22(+0.82%)
Oct 04, 2010 26.43 26.59 26.27 26.45 5,975,803 -0.03(-0.13%)
Oct 01, 2010 26.49 26.57 26.29 26.49 6,905,430 +0.24(+0.92%)
Sep 30, 2010 26.53 26.70 26.19 26.25 13,634 -0.13(-0.48%)
Sep 29, 2010 26.47 26.58 26.25 26.37 5,611,966 -0.09(-0.34%)
Sep 28, 2010 26.45 26.57 26.18 26.47 12,164,235 +0.04(+0.15%)
Sep 27, 2010 26.55 26.67 26.40 26.43 4,563,928 -0.07(-0.28%)
Sep 24, 2010 26.32 26.64 26.27 26.50 5,685,071 +0.39(+1.48%)
Sep 23, 2010 26.11 26.55 26.05 26.11 4,627,091 -0.37(-1.40%)
Sep 22, 2010 26.45 26.57 26.28 26.48 5,409,752 +0.02(+0.06%)
Sep 21, 2010 26.63 26.73 26.37 26.47 8,627,228 -0.08(-0.30%)
Sep 20, 2010 26.10 26.59 26.04 26.55 4,511,716 +0.47(+1.81%)
Sep 17, 2010 26.07 26.26 25.99 26.07 5,212,407 -0.10(-0.37%)
Sep 15, 2010 25.86 26.37 25.78 26.17 6,878,889 +0.23(+0.88%)
Sep 14, 2010 25.93 26.36 25.81 25.94 8,260,458 -0.01(-0.04%)
Sep 13, 2010 25.58 26.02 25.53 25.95 10,177,536 +0.58(+2.29%)
Sep 10, 2010 25.09 25.39 24.98 25.37 5,618,032 +0.38(+1.53%)
Sep 09, 2010 25.22 25.29 24.88 24.99 5,843,037 -0.38(-1.48%)
Sep 08, 2010 25.18 25.58 25.10 25.37 5,590,909 +0.13(+0.52%)
Sep 07, 2010 25.22 25.47 25.12 25.23 873 -0.04(-0.16%)
Sep 03, 2010 24.99 25.29 24.89 25.27 7,848,232 +0.28(+1.14%)
Sep 02, 2010 24.40 25.04 24.40 24.99 9,415,471 +0.71(+2.93%)
Sep 01, 2010 23.94 24.33 23.90 24.28 15,403,238 +0.49(+2.06%)
Aug 31, 2010 23.76 23.91 23.57 23.79 38,323 -0.02(-0.10%)
Aug 30, 2010 24.10 24.15 23.76 23.81 4,325,149 -0.31(-1.28%)
Aug 27, 2010 24.12 24.39 23.97 24.12 8,474,562 -0.02(-0.09%)
Aug 26, 2010 24.14 24.31 24.08 24.14 9,223,459 +0.02(+0.09%)
Aug 25, 2010 23.53 24.23 23.45 24.12 8,263,729 +0.42(+1.76%)
Aug 24, 2010 23.60 23.91 23.37 23.70 1,093 -0.18(-0.76%)
Aug 23, 2010 24.17 24.30 23.87 23.88 6,000,118 -0.23(-0.97%)
Aug 20, 2010 23.68 24.16 23.68 24.12 4,447,723 +0.23(+0.98%)
Aug 19, 2010 23.95 24.09 23.62 23.88 1,093 -0.15(-0.62%)
Aug 18, 2010 23.83 24.20 23.71 24.03 4,234,499 +0.09(+0.36%)
Aug 17, 2010 23.49 24.08 23.38 23.95 5,064,195 +0.62(+2.66%)
Aug 16, 2010 23.21 23.39 23.09 23.33 3,023,860 +0.05(+0.20%)
Aug 13, 2010 23.28 23.39 23.15 23.28 3,519,107 -0.09(-0.37%)
Aug 12, 2010 23.19 23.46 23.10 23.37 4,129,217 -0.11(-0.49%)
Aug 11, 2010 23.82 23.82 23.39 23.48 915 -0.64(-2.65%)
Aug 10, 2010 24.12 24.35 23.94 24.12 350 -0.21(-0.87%)
Aug 09, 2010 24.25 24.56 24.25 24.33 5,284,877 +0.19(+0.78%)
Aug 06, 2010 24.14 24.16 23.78 24.14 5,432,463 -0.03(-0.12%)
Aug 05, 2010 23.80 24.19 23.68 24.17 7,116,639 +0.38(+1.58%)
Aug 04, 2010 23.70 23.87 23.60 23.79 877 +0.21(+0.87%)
Aug 03, 2010 23.94 23.96 23.55 23.59 5,599,918 -0.37(-1.55%)
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.