Yum Brands (NY: YUM )

133.89 +3.52 (+2.70%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.93 39.01 38.65 38.65 5,706,555 +0.06(+0.15%)
Feb 27, 2013 38.28 38.75 38.22 38.59 3,362,633 +0.30(+0.79%)
Feb 26, 2013 38.45 38.65 37.95 38.29 6,367,558 +0.08(+0.22%)
Feb 25, 2013 38.73 39.19 38.21 38.21 7,436,380 -0.42(-1.10%)
Feb 22, 2013 38.49 38.72 38.20 38.63 4,369,535 +0.24(+0.61%)
Feb 21, 2013 37.93 38.60 37.92 38.39 7,607,941 +0.29(+0.76%)
Feb 20, 2013 38.47 38.64 38.08 38.11 7,290,188 -0.35(-0.91%)
Feb 19, 2013 37.89 38.47 37.76 38.45 7,265,768 +0.68(+1.81%)
Feb 15, 2013 37.67 38.07 37.45 37.77 7,344,008 +0.06(+0.16%)
Feb 14, 2013 37.93 38.09 37.64 37.71 6,691,574 -0.31(-0.81%)
Feb 13, 2013 38.23 38.31 37.75 38.02 6,776,969 -0.20(-0.53%)
Feb 12, 2013 38.12 38.40 37.81 38.22 8,360,004 +0.12(+0.31%)
Feb 11, 2013 38.46 38.48 38.06 38.10 9,068,578 -0.44(-1.15%)
Feb 08, 2013 37.60 38.65 37.57 38.54 12,181,984 +1.02(+2.72%)
Feb 07, 2013 37.21 37.75 37.18 37.52 11,595,465 +0.38(+1.02%)
Feb 06, 2013 36.19 37.31 36.07 37.14 15,350,280 -0.60(-1.58%)
Feb 04, 2013 38.90 38.96 37.72 37.74 17,686,638 -1.17(-3.02%)
Feb 01, 2013 38.49 38.97 38.25 38.91 7,948,094 +0.58(+1.52%)
Jan 31, 2013 37.90 38.60 37.79 38.33 8,691,751 +0.41(+1.09%)
Jan 30, 2013 37.70 38.11 37.29 37.92 19,502,578 +0.00(+0.00%)
Jan 29, 2013 37.92 38.38 37.77 37.92 8,273,238 -0.21(-0.54%)
Jan 28, 2013 38.08 38.29 37.34 38.12 12,862,002 -0.02(-0.06%)
Jan 25, 2013 38.78 38.80 37.77 38.15 14,248,454 -1.04(-2.65%)
Jan 24, 2013 39.10 39.43 39.05 39.19 6,528,240 +0.17(+0.44%)
Jan 23, 2013 38.60 39.03 38.54 39.01 8,151,590 +0.48(+1.24%)
Jan 22, 2013 38.32 38.84 38.16 38.54 6,999,561 +0.08(+0.21%)
Jan 18, 2013 38.60 38.65 38.31 38.45 7,627,093 -0.15(-0.38%)
Jan 17, 2013 39.07 39.10 38.39 38.60 9,628,504 -0.32(-0.83%)
Jan 16, 2013 38.91 39.10 38.87 38.93 5,133,705 -0.25(-0.63%)
Jan 15, 2013 38.97 39.27 38.88 39.17 4,541,360 +0.13(+0.33%)
Jan 14, 2013 39.52 39.65 38.98 39.04 5,900,176 -0.43(-1.08%)
Jan 11, 2013 39.02 39.52 38.68 39.47 6,744,743 +0.37(+0.94%)
Jan 10, 2013 38.54 39.26 38.52 39.10 8,421,284 +0.84(+2.21%)
Jan 09, 2013 38.40 38.59 37.83 38.26 12,625,051 +0.01(+0.03%)
Jan 08, 2013 37.87 38.48 37.87 38.25 21,100,550 -1.68(-4.20%)
Jan 07, 2013 39.98 40.16 39.23 39.92 6,409,019 -0.25(-0.63%)
Jan 04, 2013 39.66 40.25 39.31 40.18 4,624,452 +0.44(+1.10%)
Jan 03, 2013 39.48 40.02 39.36 39.74 4,467,794 +0.25(+0.63%)
Jan 02, 2013 39.40 39.49 39.00 39.49 7,443,092 +0.45(+1.14%)
Dec 31, 2012 38.06 39.09 37.96 39.05 5,675,171 +0.99(+2.60%)
Dec 28, 2012 38.26 38.39 38.05 38.06 4,768,566 -0.44(-1.13%)
Dec 27, 2012 38.39 38.69 38.07 38.49 5,706,915 +0.25(+0.65%)
Dec 26, 2012 38.23 38.43 37.99 38.25 4,930,711 +0.02(+0.05%)
Dec 24, 2012 38.06 38.36 37.88 38.23 4,584,381 +0.66(+1.77%)
Dec 21, 2012 38.55 38.58 37.09 37.56 20,401,240 -1.53(-3.93%)
Dec 20, 2012 39.48 39.49 38.71 39.10 10,287,973 -0.39(-1.00%)
Dec 19, 2012 40.48 40.50 39.49 39.49 13,346,687 -1.11(-2.74%)
Dec 18, 2012 40.77 41.37 40.52 40.60 8,941,810 -0.01(-0.03%)
Dec 17, 2012 40.05 40.63 39.87 40.62 6,250,474 +0.69(+1.72%)
Dec 14, 2012 39.91 40.25 39.85 39.93 6,436,663 +0.06(+0.15%)
Dec 13, 2012 40.48 40.52 39.76 39.87 7,257,415 +0.09(+0.24%)
Dec 12, 2012 40.10 40.13 39.69 39.78 6,123,017 +0.07(+0.18%)
Dec 11, 2012 39.08 39.91 38.98 39.70 7,243,091 +0.75(+1.92%)
Dec 10, 2012 39.16 39.32 38.67 38.96 6,951,396 -0.03(-0.08%)
Dec 07, 2012 39.52 39.76 38.84 38.99 6,663,465 -0.36(-0.93%)
Dec 06, 2012 38.82 40.04 38.53 39.35 8,295,034 +0.60(+1.55%)
Dec 05, 2012 38.95 39.09 38.48 38.75 6,367,840 +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.