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

Yum Brands (NY: YUM )

130.60 -1.75 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Nov 28, 2014 46.58 46.97 46.55 46.78 2,486,207 +0.30(+0.65%)
Nov 26, 2014 46.29 46.47 46.47 46.47 4,107,731 +0.28(+0.60%)
Nov 25, 2014 46.26 46.46 45.96 46.19 5,323,658 -0.06(-0.13%)
Nov 24, 2014 46.21 46.42 45.81 46.26 4,548,036 +0.32(+0.70%)
Nov 21, 2014 46.27 46.58 45.86 45.93 6,035,271 +0.21(+0.46%)
Nov 20, 2014 45.11 45.87 45.10 45.72 7,430,062 +0.93(+2.08%)
Nov 19, 2014 44.93 44.98 44.55 44.79 2,663,000 -0.13(-0.30%)
Nov 18, 2014 44.80 45.16 44.61 44.92 4,272,037 +0.12(+0.27%)
Nov 17, 2014 45.06 45.46 44.75 44.80 3,655,236 -0.48(-1.06%)
Nov 14, 2014 45.55 45.60 45.14 45.28 4,011,712 -0.37(-0.81%)
Nov 13, 2014 45.18 45.78 45.18 45.65 6,433,242 +0.50(+1.11%)
Nov 12, 2014 44.43 45.18 44.41 45.15 4,713,777 +0.63(+1.41%)
Nov 11, 2014 44.44 44.67 44.35 44.52 2,508,581 +0.15(+0.34%)
Nov 10, 2014 44.31 44.65 44.21 44.37 4,442,212 +0.25(+0.56%)
Nov 07, 2014 44.08 44.15 43.54 44.12 3,999,187 -0.15(-0.33%)
Nov 06, 2014 44.26 44.41 43.87 44.26 4,425,750 +0.40(+0.91%)
Nov 05, 2014 43.89 43.95 43.56 43.86 3,266,025 +0.23(+0.53%)
Nov 04, 2014 43.29 43.69 43.21 43.63 3,856,785 +0.30(+0.70%)
Nov 03, 2014 43.43 43.50 43.10 43.33 5,048,410 -0.16(-0.38%)
Oct 31, 2014 42.73 43.69 42.58 43.49 9,948,539 +1.12(+2.64%)
Oct 30, 2014 42.10 42.51 42.03 42.37 3,463,874 +0.22(+0.53%)
Oct 29, 2014 42.59 42.61 41.97 42.15 4,011,808 -0.36(-0.85%)
Oct 28, 2014 42.44 42.57 42.20 42.51 2,928,029 +0.35(+0.82%)
Oct 27, 2014 42.20 42.31 41.96 42.17 2,344,115 -0.15(-0.34%)
Oct 24, 2014 41.84 42.33 41.72 42.31 3,071,150 +0.38(+0.91%)
Oct 23, 2014 42.16 42.18 41.81 41.93 2,540,534 +0.07(+0.17%)
Oct 22, 2014 42.20 42.38 41.78 41.86 3,269,333 -0.41(-0.96%)
Oct 21, 2014 41.87 42.48 41.80 42.27 3,816,208 +0.41(+0.97%)
Oct 20, 2014 41.30 41.92 41.30 41.86 2,605,295 +0.46(+1.11%)
Oct 17, 2014 41.42 41.69 41.15 41.40 4,792,037 +0.45(+1.11%)
Oct 16, 2014 39.90 41.25 39.90 40.95 5,239,183 +0.24(+0.58%)
Oct 15, 2014 40.25 40.88 39.85 40.71 7,706,551 -0.18(-0.44%)
Oct 14, 2014 40.93 40.98 40.56 40.89 5,860,158 +0.12(+0.30%)
Oct 13, 2014 41.73 42.05 40.69 40.77 6,327,531 -1.02(-2.44%)
Oct 10, 2014 41.73 42.12 41.58 41.79 8,300,500 +0.19(+0.45%)
Oct 09, 2014 42.63 42.64 41.58 41.60 6,575,793 -1.05(-2.46%)
Oct 08, 2014 42.33 43.41 42.18 42.65 13,126,914 +0.61(+1.45%)
Oct 07, 2014 42.72 42.74 42.03 42.04 9,981,905 -0.99(-2.31%)
Oct 06, 2014 43.32 43.41 43.01 43.03 5,030,897 -0.15(-0.35%)
Oct 03, 2014 43.47 43.91 43.17 43.18 6,263,231 +0.07(+0.15%)
Oct 02, 2014 43.14 43.41 42.84 43.12 3,773,867 +0.01(+0.01%)
Oct 01, 2014 43.37 43.61 42.87 43.11 5,053,767 -0.28(-0.65%)
Sep 30, 2014 43.88 43.99 43.33 43.40 5,202,653 -0.41(-0.94%)
Sep 29, 2014 43.32 43.97 43.14 43.81 3,449,737 +0.19(+0.44%)
Sep 26, 2014 43.17 43.76 43.07 43.61 2,350,505 +0.48(+1.12%)
Sep 25, 2014 43.73 43.84 43.05 43.13 3,822,833 -0.54(-1.23%)
Sep 24, 2014 43.30 43.78 43.13 43.67 2,867,880 +0.41(+0.95%)
Sep 23, 2014 43.61 43.71 43.22 43.26 2,466,466 -0.36(-0.83%)
Sep 22, 2014 43.81 43.82 43.39 43.62 2,417,780 -0.38(-0.86%)
Sep 19, 2014 43.98 44.22 43.80 44.00 5,143,518 +0.21(+0.47%)
Sep 18, 2014 43.87 43.90 43.58 43.79 2,192,535 +0.13(+0.30%)
Sep 17, 2014 43.53 43.93 43.32 43.66 3,931,250 +0.26(+0.60%)
Sep 16, 2014 43.38 43.59 43.12 43.40 3,212,281 +0.15(+0.35%)
Sep 15, 2014 43.04 43.39 43.04 43.25 2,955,549 +0.10(+0.22%)
Sep 12, 2014 43.60 43.67 42.97 43.15 4,200,905 -0.61(-1.39%)
Sep 11, 2014 43.78 44.22 43.56 43.76 3,743,581 +0.00(+0.00%)
Sep 10, 2014 43.40 43.84 43.34 43.76 3,435,348 +0.31(+0.72%)
Sep 09, 2014 43.69 43.70 43.35 43.45 4,334,707 -0.16(-0.37%)
Sep 08, 2014 43.58 43.69 43.36 43.61 2,900,293 -0.01(-0.03%)
Sep 05, 2014 43.18 43.63 43.00 43.62 5,161,184 +0.41(+0.95%)
Sep 04, 2014 42.14 43.31 42.02 43.21 12,781,640 +0.12(+0.28%)
Sep 03, 2014 43.17 43.47 42.94 43.09 4,344,354 +0.04(+0.08%)
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.