Yum Brands (NY: YUM )

129.57 -1.52 (-1.16%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.77 44.94 44.54 44.60 5,223,079 -0.28(-0.62%)
Nov 27, 2015 44.71 44.90 44.40 44.87 2,991,055 +0.23(+0.51%)
Nov 25, 2015 44.69 44.64 44.64 44.64 3,767,198 +0.13(+0.29%)
Nov 24, 2015 44.18 44.70 44.05 44.52 3,559,965 -0.19(-0.43%)
Nov 23, 2015 44.78 45.07 44.61 44.71 4,154,377 -0.04(-0.10%)
Nov 20, 2015 44.38 45.11 44.20 44.75 6,930,587 +0.66(+1.51%)
Nov 19, 2015 43.67 44.28 43.52 44.08 5,169,001 +0.34(+0.79%)
Nov 18, 2015 43.05 43.85 42.88 43.74 7,775,668 +0.73(+1.69%)
Nov 17, 2015 42.31 43.08 42.17 43.01 8,222,332 +0.69(+1.63%)
Nov 16, 2015 42.50 42.66 41.94 42.33 5,578,913 -0.40(-0.94%)
Nov 13, 2015 42.66 42.97 41.75 42.73 12,999,947 +1.45(+3.50%)
Nov 12, 2015 42.02 42.11 41.02 41.28 10,543,800 -0.81(-1.93%)
Nov 11, 2015 42.52 42.63 41.99 42.09 4,382,700 -0.20(-0.47%)
Nov 10, 2015 42.33 42.63 42.03 42.29 4,802,051 -0.15(-0.35%)
Nov 09, 2015 43.46 43.46 42.07 42.44 8,117,629 -1.38(-3.14%)
Nov 06, 2015 43.59 43.88 43.36 43.81 4,094,165 +0.04(+0.10%)
Nov 05, 2015 44.07 44.24 43.53 43.77 4,204,574 -0.23(-0.52%)
Nov 04, 2015 44.45 44.57 43.88 44.00 3,826,562 -0.41(-0.93%)
Nov 03, 2015 43.96 44.56 43.91 44.41 4,333,220 +0.23(+0.53%)
Nov 02, 2015 43.89 44.37 43.87 44.18 4,741,375 +0.57(+1.30%)
Oct 30, 2015 44.71 44.71 43.36 43.61 7,955,698 -0.98(-2.21%)
Oct 29, 2015 44.84 44.90 44.41 44.60 3,775,802 -0.28(-0.63%)
Oct 28, 2015 45.02 45.44 44.22 44.88 6,125,509 -0.12(-0.27%)
Oct 27, 2015 45.49 45.62 44.73 45.00 4,291,596 -0.62(-1.36%)
Oct 26, 2015 44.64 45.81 44.63 45.62 5,787,344 +0.79(+1.77%)
Oct 23, 2015 45.17 45.17 44.42 44.83 6,514,620 +0.13(+0.29%)
Oct 22, 2015 45.60 45.89 44.60 44.70 8,846,112 -0.54(-1.20%)
Oct 21, 2015 45.02 45.77 44.64 45.24 10,010,632 +0.33(+0.73%)
Oct 20, 2015 46.14 46.26 44.87 44.91 25,087,432 +0.81(+1.84%)
Oct 19, 2015 44.11 44.21 43.74 44.10 6,189,342 -0.28(-0.62%)
Oct 16, 2015 43.67 44.45 42.91 44.38 15,798,310 +1.78(+4.17%)
Oct 15, 2015 42.42 42.71 41.82 42.60 7,673,421 +0.42(+1.01%)
Oct 14, 2015 42.77 43.10 42.02 42.18 7,039,639 -0.66(-1.54%)
Oct 13, 2015 43.14 43.74 42.74 42.84 8,410,466 -0.53(-1.21%)
Oct 12, 2015 43.15 43.88 43.13 43.36 11,494,288 +0.36(+0.84%)
Oct 09, 2015 41.32 43.10 41.26 43.00 16,089,386 +1.71(+4.14%)
Oct 08, 2015 41.08 41.81 40.61 41.29 21,392,588 -0.15(-0.37%)
Oct 07, 2015 42.73 43.40 41.13 41.45 60,107,916 -9.62(-18.83%)
Oct 06, 2015 50.70 51.13 50.21 51.06 18,667,822 +0.23(+0.45%)
Oct 05, 2015 50.57 50.98 49.83 50.84 6,737,172 +0.89(+1.78%)
Oct 02, 2015 47.95 50.13 47.95 49.95 9,066,673 +1.06(+2.17%)
Oct 01, 2015 48.98 49.29 48.36 48.89 5,199,038 -0.05(-0.10%)
Sep 30, 2015 47.45 49.12 46.94 48.94 8,665,473 +2.33(+4.99%)
Sep 29, 2015 46.63 46.77 46.06 46.61 7,068,965 +0.09(+0.20%)
Sep 28, 2015 47.74 47.87 46.47 46.52 6,649,546 -1.59(-3.31%)
Sep 25, 2015 48.51 48.79 47.88 48.11 5,514,478 +0.17(+0.36%)
Sep 24, 2015 48.08 48.08 47.31 47.94 4,978,874 -0.37(-0.76%)
Sep 23, 2015 48.55 48.74 48.01 48.31 4,380,432 -0.23(-0.48%)
Sep 22, 2015 48.66 48.99 48.31 48.54 5,981,558 -0.69(-1.40%)
Sep 21, 2015 49.28 49.41 48.53 49.23 5,997,807 +0.17(+0.35%)
Sep 18, 2015 49.72 50.29 48.88 49.06 8,929,166 -1.73(-3.40%)
Sep 17, 2015 50.76 51.36 50.44 50.79 6,123,120 -0.06(-0.12%)
Sep 16, 2015 50.38 50.93 49.95 50.85 4,346,365 +0.40(+0.79%)
Sep 15, 2015 49.77 50.62 49.24 50.45 3,754,260 +0.90(+1.82%)
Sep 14, 2015 49.69 49.83 49.31 49.55 2,990,782 -0.29(-0.59%)
Sep 11, 2015 48.97 49.87 48.74 49.84 4,438,146 +0.94(+1.92%)
Sep 10, 2015 49.45 49.71 48.65 48.91 5,164,863 -0.69(-1.38%)
Sep 09, 2015 50.68 51.11 49.49 49.59 5,326,295 -0.45(-0.91%)
Sep 08, 2015 49.47 50.16 49.26 50.05 5,118,580 +1.76(+3.64%)
Sep 04, 2015 48.38 48.29 48.29 48.29 3,465,863 -0.81(-1.66%)
Sep 03, 2015 49.37 49.55 48.82 49.10 2,969,583 -0.03(-0.06%)
Sep 02, 2015 48.99 49.13 48.19 49.13 5,454,691 +0.72(+1.48%)
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.