Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yum Brands (NY: YUM )

137.83 -0.17 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.53 38.54 37.43 38.50 5,755,557 +0.97(+2.60%)
Dec 28, 2012 37.72 37.86 37.52 37.53 4,836,111 -0.43(-1.13%)
Dec 27, 2012 37.85 38.15 37.54 37.96 5,787,751 +0.24(+0.65%)
Dec 26, 2012 37.69 37.89 37.46 37.71 5,000,552 +0.02(+0.05%)
Dec 24, 2012 37.53 37.83 37.35 37.69 4,649,316 +0.66(+1.77%)
Dec 21, 2012 38.01 38.04 36.57 37.04 20,690,214 -1.51(-3.93%)
Dec 20, 2012 38.92 38.94 38.17 38.55 10,433,698 -0.39(-1.00%)
Dec 19, 2012 39.92 39.93 38.94 38.94 13,535,737 -1.10(-2.74%)
Dec 18, 2012 40.21 40.79 39.95 40.04 9,068,467 -0.01(-0.03%)
Dec 17, 2012 39.49 40.06 39.31 40.05 6,339,010 +0.68(+1.72%)
Dec 14, 2012 39.35 39.69 39.29 39.37 6,527,836 +0.06(+0.15%)
Dec 13, 2012 39.92 39.95 39.21 39.31 7,360,213 +0.09(+0.24%)
Dec 12, 2012 39.54 39.57 39.14 39.22 6,209,747 +0.07(+0.18%)
Dec 11, 2012 38.54 39.35 38.43 39.15 7,345,687 +0.74(+1.92%)
Dec 10, 2012 38.61 38.77 38.13 38.41 7,049,860 -0.03(-0.08%)
Dec 07, 2012 38.96 39.20 38.30 38.44 6,757,850 -0.36(-0.93%)
Dec 06, 2012 38.27 39.48 38.00 38.80 8,412,530 +0.59(+1.55%)
Dec 05, 2012 38.40 38.54 37.94 38.21 6,458,038 +0.01(+0.02%)
Dec 04, 2012 38.64 38.76 37.89 38.20 10,141,202 -0.69(-1.77%)
Nov 30, 2012 39.14 39.54 38.69 38.90 32,269,224 -4.28(-9.92%)
Nov 29, 2012 42.90 43.34 42.54 43.18 5,165,708 +0.34(+0.78%)
Nov 28, 2012 42.72 43.00 42.35 42.84 4,409,073 +0.05(+0.12%)
Nov 27, 2012 42.75 43.16 42.65 42.79 3,277,253 +0.10(+0.23%)
Nov 26, 2012 42.79 42.82 42.36 42.69 4,462,087 -0.21(-0.50%)
Nov 23, 2012 42.91 43.11 42.69 42.91 3,339,511 +0.27(+0.64%)
Nov 21, 2012 42.19 42.84 42.10 42.63 4,715,049 +0.66(+1.57%)
Nov 20, 2012 42.26 42.26 41.46 41.97 5,431,119 -0.54(-1.27%)
Nov 19, 2012 42.22 42.52 42.05 42.51 3,358,121 +0.83(+1.99%)
Nov 16, 2012 41.25 41.83 40.91 41.68 6,042,516 +0.45(+1.10%)
Nov 15, 2012 41.26 41.77 41.09 41.23 3,982,724 -0.12(-0.28%)
Nov 14, 2012 42.29 42.48 41.19 41.35 6,508,271 -0.81(-1.91%)
Nov 13, 2012 42.00 42.71 41.77 42.15 4,490,078 -0.03(-0.08%)
Nov 12, 2012 41.84 42.29 41.48 42.19 5,114,117 +0.46(+1.10%)
Nov 09, 2012 41.21 42.18 40.83 41.73 5,428,299 +0.48(+1.17%)
Nov 08, 2012 41.41 41.60 40.99 41.25 5,251,490 -0.43(-1.03%)
Nov 07, 2012 41.99 42.33 41.49 41.68 4,470,992 -0.74(-1.74%)
Nov 06, 2012 42.09 42.50 42.05 42.41 4,347,838 +0.50(+1.19%)
Nov 05, 2012 41.68 42.03 41.53 41.92 3,787,563 +0.10(+0.24%)
Nov 02, 2012 42.48 42.83 41.79 41.82 5,262,504 -0.41(-0.96%)
Nov 01, 2012 40.63 42.50 40.58 42.22 8,240,377 +1.57(+3.87%)
Oct 31, 2012 40.96 40.98 40.34 40.65 3,673,419 +0.12(+0.30%)
Oct 26, 2012 40.55 40.53 40.53 40.53 3,700,053 -0.17(-0.41%)
Oct 25, 2012 40.74 41.09 40.49 40.70 4,349,304 +0.15(+0.37%)
Oct 24, 2012 40.83 41.00 40.40 40.55 4,756,451 -0.05(-0.11%)
Oct 23, 2012 40.40 40.72 40.01 40.59 5,332,057 -0.05(-0.11%)
Oct 19, 2012 41.42 41.56 40.47 40.64 7,739,156 -1.16(-2.77%)
Oct 18, 2012 41.37 41.83 41.34 41.80 6,023,463 +0.43(+1.04%)
Oct 17, 2012 41.34 41.75 41.14 41.37 4,653,590 +0.23(+0.56%)
Oct 16, 2012 41.21 41.49 40.60 41.14 5,859,255 +0.08(+0.18%)
Oct 15, 2012 40.43 41.27 40.37 41.06 7,014,313 +0.79(+1.97%)
Oct 12, 2012 40.43 40.54 40.06 40.27 5,053,185 -0.28(-0.69%)
Oct 11, 2012 41.32 41.49 40.14 40.55 12,099,645 -0.61(-1.49%)
Oct 10, 2012 40.69 41.75 40.10 41.16 32,648,446 +3.06(+8.04%)
Oct 09, 2012 38.54 39.40 38.07 38.10 9,882,077 -0.52(-1.34%)
Oct 08, 2012 38.14 38.71 38.03 38.62 5,780,433 +0.54(+1.42%)
Oct 05, 2012 38.59 38.74 37.86 38.07 6,456,475 -0.27(-0.71%)
Oct 04, 2012 38.51 38.59 38.15 38.35 3,797,069 +0.03(+0.08%)
Oct 03, 2012 38.48 38.64 38.08 38.32 3,452,989 -0.02(-0.05%)
Oct 02, 2012 38.93 39.23 37.97 38.33 6,511,224 -0.56(-1.44%)
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.