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 30, 2009 33.78 34.00 32.95 32.95 8,186,458 -0.79(-2.34%)
Oct 29, 2009 33.70 34.02 33.52 33.74 5,628,330 +0.24(+0.72%)
Oct 28, 2009 33.85 34.25 33.44 33.50 4,392,286 -0.41(-1.21%)
Oct 27, 2009 34.09 34.15 33.62 33.91 5,138,711 -0.09(-0.26%)
Oct 26, 2009 34.38 34.39 33.86 34.00 4,577,956 -0.29(-0.85%)
Oct 23, 2009 34.38 34.42 34.15 34.29 4,495,810 -0.71(-2.03%)
Oct 22, 2009 34.77 35.15 34.55 35.00 4,522,148 +0.45(+1.30%)
Oct 21, 2009 35.17 35.52 34.54 34.55 5,687,627 -0.57(-1.62%)
Oct 20, 2009 35.22 35.27 35.06 35.12 5,018,223 -0.70(-1.95%)
Oct 19, 2009 35.18 35.89 35.10 35.82 4,109,768 +0.57(+1.62%)
Oct 16, 2009 34.74 35.50 34.74 35.25 6,495,987 -0.11(-0.31%)
Oct 15, 2009 34.65 35.45 34.57 35.36 8,892,284 +0.55(+1.58%)
Oct 14, 2009 35.06 35.14 34.35 34.81 6,336,232 -0.11(-0.31%)
Oct 13, 2009 35.29 35.46 34.77 34.92 5,880,935 -0.42(-1.19%)
Oct 12, 2009 35.42 35.52 35.04 35.34 3,871,998 +0.34(+0.97%)
Oct 09, 2009 34.44 35.04 34.18 35.00 4,952,174 +0.48(+1.39%)
Oct 08, 2009 34.52 34.81 34.48 34.52 6,193,540 +0.15(+0.44%)
Oct 07, 2009 34.79 35.11 33.86 34.37 15,637,882 -0.49(-1.41%)
Oct 06, 2009 34.78 35.28 34.73 34.86 10,417,178 +0.01(+0.03%)
Oct 05, 2009 33.57 34.95 33.57 34.85 13,081,037 +1.70(+5.13%)
Oct 02, 2009 32.80 33.38 32.69 33.15 5,749,046 +0.02(+0.06%)
Oct 01, 2009 33.71 33.85 33.11 33.13 7,948,849 -0.63(-1.87%)
Sep 30, 2009 32.63 34.21 32.52 33.76 12,290,069 +0.98(+2.99%)
Sep 29, 2009 32.81 33.15 32.68 32.78 4,058,998 -0.14(-0.43%)
Sep 28, 2009 32.58 33.00 32.53 32.92 3,966,973 +0.42(+1.29%)
Sep 25, 2009 33.06 33.06 32.50 32.50 4,965,348 -0.63(-1.90%)
Sep 24, 2009 33.08 33.27 32.66 33.13 5,068,739 +0.20(+0.61%)
Sep 23, 2009 33.53 33.59 32.93 32.93 4,162,177 -0.60(-1.79%)
Sep 22, 2009 33.89 33.98 33.49 33.53 3,108,238 -0.27(-0.80%)
Sep 21, 2009 34.04 34.35 33.73 33.80 5,867,726 -0.94(-2.71%)
Sep 18, 2009 34.44 34.93 34.25 34.74 4,907,888 +0.54(+1.58%)
Sep 17, 2009 33.95 34.42 33.95 34.20 5,736,555 +0.55(+1.63%)
Sep 16, 2009 33.70 34.12 33.59 33.65 5,385,495 +0.03(+0.09%)
Sep 15, 2009 33.39 33.96 33.39 33.62 6,396,105 +0.16(+0.48%)
Sep 14, 2009 33.12 33.60 33.12 33.46 5,226,638 +0.06(+0.18%)
Sep 11, 2009 33.53 33.56 32.85 33.40 7,302,181 -0.13(-0.39%)
Sep 10, 2009 33.60 33.71 33.17 33.53 6,238,209 -0.07(-0.21%)
Sep 09, 2009 33.87 33.89 33.00 33.60 8,415,674 -0.59(-1.73%)
Sep 08, 2009 34.32 34.45 33.97 34.19 1,904,007 +0.15(+0.44%)
Sep 04, 2009 33.66 34.08 33.39 34.04 1,936,616 +0.47(+1.40%)
Sep 03, 2009 33.54 33.84 33.06 33.57 4,259,572 +0.21(+0.63%)
Sep 02, 2009 33.61 33.72 33.29 33.36 4,604,676 -0.36(-1.07%)
Sep 01, 2009 34.24 34.39 33.65 33.72 4,440,782 -0.53(-1.55%)
Aug 31, 2009 34.63 34.77 33.96 34.25 3,809,054 -0.67(-1.92%)
Aug 28, 2009 34.99 35.19 34.77 34.92 4,363,932 +0.02(+0.06%)
Aug 27, 2009 35.00 35.00 34.44 34.90 2,644,238 -0.13(-0.37%)
Aug 26, 2009 35.21 35.36 34.76 35.03 2,873,190 -0.14(-0.40%)
Aug 25, 2009 35.47 35.95 34.99 35.17 3,830,726 +0.02(+0.06%)
Aug 24, 2009 36.02 36.16 35.10 35.15 3,221,231 -0.87(-2.42%)
Aug 21, 2009 35.57 36.06 35.28 36.02 3,196,293 +0.74(+2.10%)
Aug 20, 2009 34.95 35.31 34.89 35.28 2,922,645 +0.35(+1.00%)
Aug 19, 2009 34.52 35.08 34.41 34.93 2,532,201 +0.07(+0.20%)
Aug 18, 2009 34.68 34.90 34.46 34.86 3,588,623 +0.61(+1.78%)
Aug 17, 2009 34.39 34.62 34.07 34.25 3,892,338 -0.69(-1.97%)
Aug 14, 2009 35.14 35.31 34.44 34.94 3,212,440 -0.16(-0.46%)
Aug 13, 2009 35.23 35.29 34.65 35.10 2,847,506 -0.10(-0.28%)
Aug 12, 2009 35.04 35.75 35.03 35.20 3,068,883 +0.07(+0.20%)
Aug 11, 2009 35.66 35.88 34.56 35.13 8,073,451 -1.40(-3.83%)
Aug 10, 2009 36.37 36.56 36.20 36.53 2,286,347 -0.03(-0.08%)
Aug 07, 2009 36.39 36.67 36.09 36.56 3,169,799 +0.51(+1.41%)
Aug 06, 2009 36.43 36.49 35.79 36.05 5,090,672 -0.51(-1.39%)
Aug 05, 2009 36.37 36.96 36.15 36.56 4,478,574 +0.40(+1.11%)
Aug 04, 2009 35.61 36.40 35.53 36.16 4,749,841 +0.41(+1.15%)
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.