Yum Brands (NY: YUM )

123.22 USD +0.38 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 30.15 30.25 29.57 29.73 1,499,500 -0.32(-1.06%)
Oct 30, 2006 29.50 30.09 29.46 30.05 957,000 +0.57(+1.93%)
Oct 27, 2006 29.80 29.86 29.43 29.48 2,173,600 -0.66(-2.19%)
Oct 26, 2006 29.91 30.21 29.74 30.14 1,240,900 +0.14(+0.48%)
Oct 25, 2006 30.34 30.54 29.90 30.00 1,361,800 -0.35(-1.15%)
Oct 24, 2006 30.51 30.92 30.01 30.34 3,527,500 +0.23(+0.76%)
Oct 23, 2006 28.88 30.43 28.84 30.11 4,007,300 +1.09(+3.76%)
Oct 20, 2006 28.90 29.09 28.75 29.02 1,529,100 +0.13(+0.45%)
Oct 19, 2006 29.04 29.09 28.69 28.89 1,027,800 -0.14(-0.48%)
Oct 18, 2006 29.10 29.37 28.84 29.04 1,320,600 +0.05(+0.19%)
Oct 17, 2006 28.77 29.14 28.62 28.98 1,168,700 +0.03(+0.10%)
Oct 16, 2006 28.92 29.08 28.61 28.95 1,496,900 -0.06(-0.22%)
Oct 13, 2006 28.98 29.35 28.83 29.01 3,628,100 -0.53(-1.78%)
Oct 12, 2006 27.81 29.86 27.81 29.54 9,661,200 +2.26(+8.26%)
Oct 11, 2006 27.43 27.54 27.18 27.29 2,111,200 -0.17(-0.62%)
Oct 10, 2006 27.00 27.48 26.78 27.45 1,459,400 +0.46(+1.70%)
Oct 09, 2006 26.80 27.16 26.66 27.00 957,600 -0.00(-0.02%)
Oct 06, 2006 26.95 27.17 26.85 27.00 1,000,200 -0.12(-0.46%)
Oct 05, 2006 27.12 27.35 26.95 27.12 1,069,900 -0.09(-0.35%)
Oct 04, 2006 26.48 27.22 26.45 27.22 1,514,300 +0.75(+2.83%)
Oct 03, 2006 26.18 26.63 26.14 26.47 1,015,300 +0.29(+1.11%)
Oct 02, 2006 25.88 26.54 25.84 26.18 1,235,100 +0.16(+0.60%)
Sep 29, 2006 26.25 26.45 26.01 26.02 1,129,100 -0.30(-1.14%)
Sep 28, 2006 26.55 26.65 26.12 26.33 1,059,400 -0.18(-0.68%)
Sep 27, 2006 26.50 26.91 26.40 26.50 1,574,700 -0.20(-0.73%)
Sep 26, 2006 26.27 26.70 26.20 26.70 1,135,000 +0.33(+1.23%)
Sep 25, 2006 26.33 26.50 25.95 26.38 902,700 +0.13(+0.50%)
Sep 22, 2006 26.29 26.34 25.98 26.25 585,100 -0.04(-0.13%)
Sep 21, 2006 26.35 26.63 26.15 26.28 1,216,300 -0.14(-0.51%)
Sep 20, 2006 26.38 26.65 26.27 26.42 1,140,700 +0.16(+0.61%)
Sep 19, 2006 26.12 26.30 25.85 26.25 1,979,200 +0.09(+0.36%)
Sep 18, 2006 26.53 26.68 26.07 26.16 1,093,100 -0.29(-1.10%)
Sep 15, 2006 26.80 26.81 26.26 26.45 1,839,200 -0.04(-0.17%)
Sep 14, 2006 26.17 26.67 25.99 26.50 1,755,400 +0.22(+0.84%)
Sep 13, 2006 26.00 26.33 25.91 26.27 1,242,300 +0.19(+0.73%)
Sep 12, 2006 25.50 26.28 25.50 26.08 2,504,300 +0.49(+1.93%)
Sep 11, 2006 24.83 25.59 24.80 25.59 1,641,300 +0.76(+3.08%)
Sep 08, 2006 24.36 24.84 24.25 24.83 1,319,700 +0.48(+1.97%)
Sep 07, 2006 24.48 24.48 24.18 24.34 902,300 -0.16(-0.65%)
Sep 06, 2006 24.67 24.86 24.38 24.50 1,196,000 -0.40(-1.61%)
Sep 05, 2006 24.68 24.93 24.61 24.91 869,100 +0.21(+0.87%)
Sep 01, 2006 24.55 24.88 24.55 24.69 730,400 +0.25(+1.02%)
Aug 31, 2006 24.45 24.58 24.40 24.44 500,800 -0.01(-0.04%)
Aug 30, 2006 24.60 24.70 24.43 24.45 966,200 -0.18(-0.73%)
Aug 29, 2006 24.04 24.63 24.01 24.63 1,240,400 +0.57(+2.37%)
Aug 28, 2006 23.70 24.19 23.67 24.06 778,200 +0.30(+1.26%)
Aug 25, 2006 23.83 23.92 23.58 23.76 982,300 -0.07(-0.27%)
Aug 24, 2006 24.02 24.04 23.77 23.83 1,419,600 -0.17(-0.73%)
Aug 23, 2006 24.25 24.43 23.80 24.00 1,521,800 -0.20(-0.81%)
Aug 22, 2006 24.25 24.44 24.15 24.20 1,311,700 -0.13(-0.55%)
Aug 21, 2006 24.55 24.55 24.17 24.33 659,900 -0.22(-0.90%)
Aug 18, 2006 24.64 24.64 24.36 24.55 1,051,200 -0.09(-0.37%)
Aug 17, 2006 24.27 24.70 23.94 24.64 1,749,000 +0.37(+1.52%)
Aug 16, 2006 23.92 24.33 23.70 24.27 2,415,300 +0.35(+1.46%)
Aug 15, 2006 23.50 23.93 23.48 23.92 1,224,400 +0.55(+2.35%)
Aug 14, 2006 23.30 23.54 23.26 23.37 1,260,900 +0.29(+1.28%)
Aug 11, 2006 23.23 23.30 23.02 23.08 1,397,400 -0.24(-1.03%)
Aug 10, 2006 22.86 23.37 22.75 23.32 1,921,000 +0.45(+1.99%)
Aug 09, 2006 23.30 23.40 22.83 22.86 1,972,500 -0.29(-1.25%)
Aug 08, 2006 23.40 23.49 23.11 23.15 1,273,000 -0.30(-1.30%)
Aug 07, 2006 23.38 23.50 23.09 23.45 1,138,800 -0.05(-0.19%)
Aug 04, 2006 23.70 23.88 23.35 23.50 1,829,000 +0.07(+0.30%)
Aug 03, 2006 22.96 23.52 22.75 23.43 2,178,800 +0.46(+2.02%)
Aug 02, 2006 22.52 23.06 22.50 22.96 2,183,400 +0.41(+1.80%)
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.