Yum Brands (NY: YUM )

129.71 -1.38 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.94 39.02 38.66 38.66 5,705,332 +0.06(+0.15%)
Feb 27, 2013 38.28 38.76 38.23 38.60 3,361,912 +0.30(+0.79%)
Feb 26, 2013 38.46 38.66 37.96 38.30 6,366,193 +0.08(+0.22%)
Feb 25, 2013 38.74 39.19 38.21 38.21 7,434,786 -0.42(-1.10%)
Feb 22, 2013 38.50 38.72 38.21 38.64 4,368,598 +0.24(+0.61%)
Feb 21, 2013 37.94 38.61 37.93 38.40 7,606,310 +0.29(+0.76%)
Feb 20, 2013 38.47 38.64 38.09 38.11 7,288,625 -0.35(-0.91%)
Feb 19, 2013 37.90 38.48 37.77 38.46 7,264,211 +0.68(+1.81%)
Feb 15, 2013 37.68 38.08 37.46 37.78 7,342,433 +0.06(+0.16%)
Feb 14, 2013 37.94 38.10 37.65 37.72 6,690,139 -0.31(-0.81%)
Feb 13, 2013 38.24 38.32 37.75 38.02 6,775,517 -0.20(-0.53%)
Feb 12, 2013 38.13 38.41 37.82 38.23 8,358,212 +0.12(+0.31%)
Feb 11, 2013 38.47 38.49 38.07 38.11 9,066,634 -0.44(-1.15%)
Feb 08, 2013 37.61 38.66 37.58 38.55 12,179,372 +1.02(+2.72%)
Feb 07, 2013 37.22 37.75 37.19 37.53 11,592,979 +0.38(+1.02%)
Feb 06, 2013 36.19 37.32 36.08 37.15 15,346,990 -0.60(-1.58%)
Feb 04, 2013 38.90 38.97 37.72 37.75 17,682,848 -1.17(-3.02%)
Feb 01, 2013 38.50 38.98 38.26 38.92 7,946,391 +0.58(+1.52%)
Jan 31, 2013 37.91 38.61 37.79 38.34 8,689,888 +0.41(+1.09%)
Jan 30, 2013 37.71 38.12 37.30 37.92 19,498,398 +0.00(+0.00%)
Jan 29, 2013 37.93 38.38 37.78 37.92 8,271,465 -0.21(-0.54%)
Jan 28, 2013 38.08 38.30 37.35 38.13 12,859,245 -0.02(-0.06%)
Jan 25, 2013 38.79 38.80 37.78 38.15 14,245,400 -1.04(-2.65%)
Jan 24, 2013 39.11 39.44 39.06 39.19 6,526,841 +0.17(+0.44%)
Jan 23, 2013 38.61 39.04 38.55 39.02 8,149,843 +0.48(+1.24%)
Jan 22, 2013 38.33 38.85 38.17 38.54 6,998,061 +0.08(+0.22%)
Jan 18, 2013 38.61 38.66 38.32 38.46 7,625,458 -0.15(-0.38%)
Jan 17, 2013 39.08 39.11 38.40 38.61 9,626,440 -0.32(-0.83%)
Jan 16, 2013 38.92 39.11 38.88 38.93 5,132,605 -0.25(-0.63%)
Jan 15, 2013 38.98 39.28 38.89 39.18 4,540,386 +0.13(+0.33%)
Jan 14, 2013 39.52 39.66 38.99 39.05 5,898,912 -0.42(-1.08%)
Jan 11, 2013 39.03 39.53 38.69 39.48 6,743,297 +0.37(+0.94%)
Jan 10, 2013 38.55 39.27 38.53 39.11 8,419,479 +0.84(+2.21%)
Jan 09, 2013 38.41 38.60 37.84 38.27 12,622,345 +0.01(+0.03%)
Jan 08, 2013 37.88 38.48 37.88 38.25 21,096,028 -1.68(-4.20%)
Jan 07, 2013 39.99 40.17 39.24 39.93 6,407,646 -0.25(-0.63%)
Jan 04, 2013 39.67 40.26 39.32 40.18 4,623,462 +0.44(+1.10%)
Jan 03, 2013 39.48 40.02 39.37 39.75 4,466,837 +0.25(+0.63%)
Jan 02, 2013 39.41 39.50 39.01 39.50 7,441,497 +0.45(+1.14%)
Dec 31, 2012 38.07 39.10 37.97 39.05 5,673,955 +0.99(+2.60%)
Dec 28, 2012 38.27 38.40 38.05 38.07 4,767,545 -0.44(-1.13%)
Dec 27, 2012 38.40 38.70 38.08 38.50 5,705,692 +0.25(+0.65%)
Dec 26, 2012 38.24 38.44 38.00 38.25 4,929,655 +0.02(+0.05%)
Dec 24, 2012 38.07 38.37 37.88 38.24 4,583,398 +0.66(+1.77%)
Dec 21, 2012 38.55 38.58 37.10 37.57 20,396,868 -1.54(-3.93%)
Dec 20, 2012 39.48 39.50 38.72 39.11 10,285,769 -0.39(-1.00%)
Dec 19, 2012 40.49 40.51 39.50 39.50 13,343,828 -1.11(-2.74%)
Dec 18, 2012 40.78 41.38 40.52 40.61 8,939,895 -0.01(-0.03%)
Dec 17, 2012 40.06 40.64 39.88 40.62 6,249,135 +0.69(+1.72%)
Dec 14, 2012 39.92 40.26 39.85 39.94 6,435,284 +0.06(+0.15%)
Dec 13, 2012 40.49 40.52 39.77 39.88 7,255,860 +0.09(+0.24%)
Dec 12, 2012 40.11 40.14 39.70 39.78 6,121,706 +0.07(+0.18%)
Dec 11, 2012 39.09 39.92 38.98 39.71 7,241,539 +0.75(+1.92%)
Dec 10, 2012 39.17 39.33 38.68 38.97 6,949,907 -0.03(-0.08%)
Dec 07, 2012 39.52 39.77 38.85 39.00 6,662,037 -0.36(-0.93%)
Dec 06, 2012 38.83 40.05 38.54 39.36 8,293,257 +0.60(+1.55%)
Dec 05, 2012 38.95 39.10 38.48 38.76 6,366,476 +0.01(+0.02%)
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.