Yum Brands (NY: YUM )

138.65 +1.33 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.51 28.99 27.45 27.96 16,139,417 -0.08(-0.30%)
Sep 29, 2011 30.24 30.28 27.39 28.04 21,120,852 -1.72(-5.76%)
Sep 28, 2011 30.26 30.87 29.69 29.76 7,170,401 -0.45(-1.48%)
Sep 27, 2011 30.35 30.98 30.05 30.20 7,232,182 +0.43(+1.44%)
Sep 26, 2011 29.45 29.86 28.79 29.77 7,582,687 +0.53(+1.82%)
Sep 23, 2011 28.86 29.49 28.49 29.24 7,177,652 +0.39(+1.35%)
Sep 22, 2011 28.90 29.30 28.48 28.85 11,313,065 -0.89(-3.01%)
Sep 21, 2011 31.00 31.07 29.71 29.75 8,845,913 -1.13(-3.65%)
Sep 20, 2011 31.08 31.53 30.61 30.87 6,054,051 -0.13(-0.42%)
Sep 19, 2011 30.09 31.13 29.90 31.00 7,415,100 +0.52(+1.71%)
Sep 16, 2011 30.73 30.73 30.15 30.48 8,008,254 +0.11(+0.37%)
Sep 15, 2011 30.47 30.58 30.19 30.37 4,991,314 +0.20(+0.66%)
Sep 14, 2011 29.76 30.59 29.41 30.17 5,490,603 +0.61(+2.05%)
Sep 13, 2011 29.50 29.73 29.32 29.56 5,825,806 +0.10(+0.33%)
Sep 12, 2011 28.78 29.49 28.60 29.47 7,279,352 +0.30(+1.03%)
Sep 09, 2011 29.84 29.84 28.87 29.17 8,591,081 -1.04(-3.45%)
Sep 08, 2011 30.30 30.59 30.06 30.21 4,665,132 -0.23(-0.76%)
Sep 07, 2011 30.06 30.44 29.75 30.44 5,752,547 +0.71(+2.40%)
Sep 06, 2011 29.06 29.78 28.86 29.73 6,386,468 -0.07(-0.25%)
Sep 02, 2011 29.94 30.23 29.54 29.80 6,944,915 -0.68(-2.23%)
Sep 01, 2011 30.75 30.78 30.23 30.48 6,370,750 -0.29(-0.96%)
Aug 31, 2011 30.81 31.02 30.50 30.78 5,979,352 +0.20(+0.65%)
Aug 30, 2011 30.48 30.78 30.29 30.58 5,976,790 +0.01(+0.04%)
Aug 29, 2011 30.31 30.57 30.23 30.57 5,402,469 +0.70(+2.33%)
Aug 26, 2011 29.13 30.02 28.81 29.87 7,489,119 +0.60(+2.05%)
Aug 25, 2011 30.04 30.29 29.06 29.27 8,692,403 -0.76(-2.53%)
Aug 24, 2011 29.20 30.05 29.08 30.03 9,886,878 +0.80(+2.75%)
Aug 23, 2011 28.40 29.23 28.23 29.23 8,690,200 +0.95(+3.36%)
Aug 22, 2011 28.40 28.94 28.21 28.27 9,363,746 +0.31(+1.09%)
Aug 19, 2011 27.44 28.57 27.34 27.97 11,431,912 +0.27(+0.98%)
Aug 18, 2011 28.40 28.52 27.41 27.70 8,895,953 -1.36(-4.69%)
Aug 17, 2011 28.97 29.24 28.70 29.06 5,475,761 +0.18(+0.61%)
Aug 16, 2011 29.06 29.19 28.70 28.89 8,047,940 -0.32(-1.10%)
Aug 15, 2011 29.35 29.41 28.91 29.21 7,404,847 +0.15(+0.51%)
Aug 12, 2011 29.56 29.61 28.82 29.06 10,715,715 -0.06(-0.21%)
Aug 11, 2011 27.52 29.52 27.52 29.12 13,526,083 +1.80(+6.59%)
Aug 10, 2011 28.26 28.26 27.24 27.32 18,921,972 -1.17(-4.11%)
Aug 09, 2011 28.17 28.54 26.91 28.49 19,220,592 +1.43(+5.27%)
Aug 08, 2011 28.17 28.52 27.04 27.07 14,966,294 -1.64(-5.70%)
Aug 05, 2011 28.60 28.96 27.80 28.70 12,556,799 +0.18(+0.63%)
Aug 04, 2011 28.60 28.88 28.38 28.52 11,201,724 -0.37(-1.29%)
Aug 03, 2011 28.74 28.92 28.26 28.90 10,497,532 +0.04(+0.14%)
Aug 02, 2011 29.64 29.75 28.84 28.86 7,252,474 -0.95(-3.19%)
Aug 01, 2011 30.22 30.22 29.45 29.81 5,565,082 -0.09(-0.30%)
Jul 29, 2011 29.41 30.13 29.37 29.90 7,377,193 +0.08(+0.27%)
Jul 28, 2011 29.62 30.26 29.60 29.82 9,756,940 +0.16(+0.53%)
Jul 27, 2011 30.23 30.32 29.55 29.66 8,166,872 -0.75(-2.48%)
Jul 26, 2011 30.46 30.67 30.23 30.41 4,884,565 -0.06(-0.20%)
Jul 25, 2011 30.76 30.82 30.45 30.48 4,868,951 -0.41(-1.34%)
Jul 22, 2011 30.95 30.98 30.87 30.89 5,186,137 +0.04(+0.13%)
Jul 21, 2011 30.91 31.05 30.62 30.85 8,349,115 +0.09(+0.29%)
Jul 20, 2011 31.18 31.21 30.68 30.76 4,977,615 -0.46(-1.49%)
Jul 19, 2011 31.22 31.25 30.94 31.22 5,540,151 +0.18(+0.57%)
Jul 18, 2011 31.34 31.50 30.95 31.05 5,476,500 -0.37(-1.19%)
Jul 15, 2011 32.07 32.11 31.30 31.42 8,187,421 -0.49(-1.53%)
Jul 14, 2011 32.21 32.69 31.46 31.91 17,543,538 +0.45(+1.42%)
Jul 13, 2011 31.36 32.01 31.36 31.46 11,327,350 +0.34(+1.09%)
Jul 12, 2011 31.19 31.41 31.09 31.12 6,246,246 -0.16(-0.50%)
Jul 11, 2011 31.10 31.59 31.04 31.28 6,341,013 -0.06(-0.18%)
Jul 08, 2011 31.08 31.35 30.92 31.34 5,932,191 +0.01(+0.04%)
Jul 07, 2011 30.92 31.56 30.85 31.32 10,996,267 -0.32(-1.00%)
Jul 06, 2011 31.69 31.92 31.57 31.64 5,064,104 -0.25(-0.79%)
Jul 05, 2011 32.10 32.10 31.77 31.89 5,096,657 -0.08(-0.26%)
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.