Yum Brands (NY: YUM )

138.65 +1.33 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.543 6.614 6.512 6.609 5,283,038 +0.09(+1.45%)
Sep 29, 2005 6.508 6.537 6.279 6.515 8,942,161 +0.02(+0.32%)
Sep 28, 2005 6.569 6.624 6.494 6.494 5,555,888 -0.07(-1.12%)
Sep 27, 2005 6.632 6.632 6.515 6.568 6,975,442 -0.08(-1.15%)
Sep 26, 2005 6.694 6.799 6.603 6.645 3,949,552 -0.04(-0.55%)
Sep 23, 2005 6.681 6.733 6.652 6.681 3,728,708 +0.03(+0.49%)
Sep 22, 2005 6.560 6.680 6.538 6.649 7,984,804 +0.05(+0.81%)
Sep 21, 2005 6.725 6.726 6.541 6.595 7,331,429 -0.16(-2.40%)
Sep 20, 2005 6.819 6.851 6.758 6.758 4,931,080 -0.05(-0.74%)
Sep 19, 2005 6.847 6.848 6.792 6.808 5,189,646 -0.10(-1.40%)
Sep 16, 2005 6.844 6.922 6.814 6.905 5,373,134 +0.08(+1.18%)
Sep 15, 2005 6.765 6.838 6.765 6.825 2,400,715 +0.07(+1.05%)
Sep 14, 2005 6.840 6.894 6.747 6.754 5,004,694 -0.07(-1.02%)
Sep 13, 2005 6.915 6.916 6.810 6.823 4,805,093 -0.09(-1.36%)
Sep 12, 2005 6.963 6.963 6.886 6.918 2,307,323 -0.05(-0.65%)
Sep 09, 2005 6.907 6.963 6.897 6.963 2,324,170 +0.05(+0.67%)
Sep 08, 2005 6.916 6.916 6.916 6.916 0 +0.00(+0.00%)
Sep 07, 2005 6.758 6.928 6.735 6.916 10,584,755 +0.40(+6.09%)
Sep 06, 2005 6.410 6.567 6.410 6.519 7,591,460 +0.12(+1.90%)
Sep 02, 2005 6.444 6.457 6.389 6.397 6,430,108 -0.01(-0.21%)
Sep 01, 2005 6.470 6.468 6.380 6.411 8,184,406 -0.06(-0.89%)
Aug 31, 2005 6.433 6.470 6.365 6.468 8,822,766 +0.02(+0.30%)
Aug 30, 2005 6.621 6.621 6.396 6.449 10,125,854 -0.21(-3.18%)
Aug 29, 2005 6.621 6.677 6.591 6.661 3,014,902 -0.00(-0.04%)
Aug 26, 2005 6.707 6.721 6.627 6.664 3,944,790 -0.04(-0.65%)
Aug 25, 2005 6.690 6.724 6.684 6.707 4,828,166 +0.02(+0.27%)
Aug 24, 2005 6.840 6.860 6.669 6.690 5,771,971 -0.19(-2.72%)
Aug 23, 2005 6.847 6.885 6.793 6.877 5,252,274 -0.00(-0.02%)
Aug 22, 2005 6.938 6.971 6.848 6.878 4,828,532 -0.07(-1.00%)
Aug 19, 2005 7.006 7.024 6.946 6.948 2,393,024 -0.05(-0.72%)
Aug 18, 2005 7.050 7.050 6.978 6.998 2,273,263 -0.05(-0.70%)
Aug 17, 2005 7.096 7.096 7.032 7.047 4,260,857 +0.00(+0.00%)
Aug 16, 2005 7.096 7.096 7.032 7.047 4,260,857 -0.06(-0.85%)
Aug 15, 2005 7.002 7.113 6.971 7.107 2,488,613 +0.10(+1.48%)
Aug 12, 2005 7.098 7.099 6.982 7.004 3,069,839 -0.09(-1.33%)
Aug 11, 2005 6.963 7.117 6.950 7.098 3,857,259 +0.17(+2.52%)
Aug 10, 2005 6.903 7.004 6.903 6.923 2,260,444 +0.02(+0.30%)
Aug 09, 2005 6.866 6.909 6.847 6.903 2,165,954 +0.04(+0.62%)
Aug 08, 2005 6.881 6.931 6.845 6.860 3,076,431 +0.01(+0.20%)
Aug 05, 2005 6.993 6.993 6.810 6.847 4,244,010 -0.15(-2.09%)
Aug 04, 2005 7.004 7.006 6.961 6.993 2,001,511 -0.02(-0.21%)
Aug 03, 2005 7.073 7.076 6.967 7.008 4,199,329 -0.10(-1.40%)
Aug 02, 2005 7.077 7.125 7.069 7.107 2,283,517 +0.03(+0.42%)
Aug 01, 2005 7.120 7.139 7.065 7.077 3,138,326 -0.07(-0.97%)
Jul 29, 2005 7.099 7.167 7.084 7.147 3,871,908 +0.06(+0.87%)
Jul 28, 2005 7.050 7.116 7.045 7.085 3,141,622 +0.04(+0.52%)
Jul 27, 2005 7.182 7.184 7.036 7.049 4,375,857 -0.13(-1.84%)
Jul 26, 2005 7.226 7.229 7.174 7.181 3,108,294 -0.03(-0.38%)
Jul 25, 2005 7.204 7.236 7.174 7.208 2,272,164 +0.00(+0.06%)
Jul 22, 2005 7.233 7.233 7.133 7.204 2,858,517 -0.01(-0.15%)
Jul 21, 2005 7.298 7.298 7.188 7.215 4,120,220 -0.06(-0.83%)
Jul 20, 2005 7.129 7.297 7.126 7.275 6,336,716 +0.11(+1.54%)
Jul 19, 2005 7.085 7.174 7.031 7.165 5,114,567 +0.10(+1.37%)
Jul 18, 2005 7.024 7.098 7.020 7.068 4,534,074 +0.05(+0.68%)
Jul 15, 2005 6.806 7.028 6.792 7.020 7,384,168 +0.21(+3.15%)
Jul 14, 2005 6.942 6.957 6.635 6.806 22,465,640 -0.25(-3.60%)
Jul 13, 2005 7.136 7.136 7.045 7.060 4,337,402 -0.09(-1.28%)
Jul 12, 2005 7.107 7.167 7.107 7.151 2,775,746 +0.05(+0.73%)
Jul 11, 2005 7.133 7.136 7.062 7.099 2,915,285 +0.02(+0.25%)
Jul 08, 2005 7.006 7.099 6.967 7.081 3,970,794 +0.06(+0.88%)
Jul 07, 2005 6.901 7.020 6.840 7.020 3,150,046 +0.04(+0.57%)
Jul 06, 2005 7.002 7.027 6.928 6.980 3,256,988 -0.02(-0.29%)
Jul 05, 2005 7.006 7.049 6.978 7.001 3,921,717 -0.03(-0.39%)
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.