Yum Brands (NY: YUM )

124.20 USD -2.68 (-2.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 70.56 72.15 70.32 71.83 6,024,007 +1.85(+2.64%)
Oct 30, 2014 69.53 70.20 69.41 69.98 2,097,434 +0.37(+0.53%)
Oct 29, 2014 70.33 70.37 69.31 69.61 2,429,217 -0.60(-0.85%)
Oct 28, 2014 70.09 70.31 69.70 70.21 1,772,971 +0.57(+0.82%)
Oct 27, 2014 69.70 69.88 69.29 69.64 1,419,401 -0.24(-0.34%)
Oct 24, 2014 69.10 69.91 68.90 69.88 1,859,633 +0.63(+0.91%)
Oct 23, 2014 69.62 69.66 69.04 69.25 1,538,336 +0.12(+0.17%)
Oct 22, 2014 69.69 69.99 69.00 69.13 1,979,636 -0.67(-0.96%)
Oct 21, 2014 69.15 70.15 69.03 69.80 2,310,778 +0.67(+0.97%)
Oct 20, 2014 68.20 69.24 68.20 69.13 1,577,550 +0.76(+1.11%)
Oct 17, 2014 68.40 68.85 67.96 68.37 2,901,659 +0.75(+1.11%)
Oct 16, 2014 65.90 68.13 65.90 67.62 3,172,413 +0.39(+0.58%)
Oct 15, 2014 66.47 67.52 65.81 67.23 4,666,446 -0.59(-0.87%)
Oct 14, 2014 67.89 67.98 67.27 67.82 3,533,003 +0.20(+0.30%)
Oct 13, 2014 69.22 69.75 67.50 67.62 3,814,775 -1.69(-2.44%)
Oct 10, 2014 69.21 69.87 68.97 69.31 5,004,249 +0.31(+0.45%)
Oct 09, 2014 70.71 70.72 68.96 69.00 3,964,449 -1.74(-2.46%)
Oct 08, 2014 70.22 72.00 69.97 70.74 7,914,023 +1.01(+1.45%)
Oct 07, 2014 70.86 70.89 69.72 69.73 6,017,943 -1.65(-2.31%)
Oct 06, 2014 71.86 72.01 71.34 71.38 3,033,054 -0.25(-0.35%)
Oct 03, 2014 72.11 72.83 71.60 71.63 3,776,010 +0.11(+0.15%)
Oct 02, 2014 71.55 72.00 71.05 71.52 2,275,209 +0.01(+0.01%)
Oct 01, 2014 71.93 72.34 71.10 71.51 3,046,842 -0.47(-0.65%)
Sep 30, 2014 72.79 72.96 71.87 71.98 3,136,603 -0.68(-0.94%)
Sep 29, 2014 71.86 72.94 71.55 72.66 2,079,796 +0.32(+0.44%)
Sep 26, 2014 71.61 72.58 71.44 72.34 1,417,085 +0.80(+1.12%)
Sep 25, 2014 72.53 72.71 71.40 71.54 2,304,730 -0.89(-1.23%)
Sep 24, 2014 71.82 72.61 71.54 72.43 1,729,003 +0.68(+0.95%)
Sep 23, 2014 72.33 72.50 71.69 71.75 1,486,996 -0.60(-0.83%)
Sep 22, 2014 72.67 72.69 71.97 72.35 1,457,644 -0.63(-0.86%)
Sep 19, 2014 72.95 73.35 72.65 72.98 3,100,951 +0.34(+0.47%)
Sep 18, 2014 72.76 72.81 72.29 72.64 1,321,847 +0.22(+0.30%)
Sep 17, 2014 72.20 72.86 71.86 72.42 2,370,093 +0.43(+0.60%)
Sep 16, 2014 71.95 72.30 71.53 71.99 1,936,637 +0.25(+0.35%)
Sep 15, 2014 71.39 71.97 71.39 71.74 1,781,857 +0.16(+0.22%)
Sep 12, 2014 72.32 72.43 71.27 71.58 2,532,664 -1.01(-1.39%)
Sep 11, 2014 72.62 73.34 72.25 72.59 2,256,950 +0.00(+0.00%)
Sep 10, 2014 71.98 72.72 71.89 72.59 2,071,121 +0.52(+0.72%)
Sep 09, 2014 72.47 72.48 71.90 72.07 2,613,331 -0.27(-0.37%)
Sep 08, 2014 72.29 72.46 71.92 72.34 1,748,544 -0.02(-0.03%)
Sep 05, 2014 71.62 72.37 71.32 72.36 3,111,602 +0.68(+0.95%)
Sep 04, 2014 69.89 71.84 69.69 71.68 7,705,862 +0.20(+0.28%)
Sep 03, 2014 71.60 72.10 71.22 71.48 2,619,147 +0.06(+0.08%)
Sep 02, 2014 72.00 72.36 70.72 71.42 4,309,882 -1.01(-1.39%)
Aug 29, 2014 72.50 72.43 72.43 72.43 2,155,500 +0.12(+0.17%)
Aug 28, 2014 72.00 72.57 71.72 72.31 2,191,342 -0.01(-0.01%)
Aug 27, 2014 73.06 73.15 72.05 72.32 1,983,610 -0.69(-0.95%)
Aug 26, 2014 73.06 73.19 72.50 73.01 3,448,546 +0.24(+0.33%)
Aug 25, 2014 72.75 73.11 72.55 72.77 2,227,424 +0.36(+0.50%)
Aug 22, 2014 72.36 72.53 72.01 72.41 2,619,515 +0.13(+0.18%)
Aug 21, 2014 73.21 73.21 72.05 72.28 3,829,853 -0.67(-0.92%)
Aug 20, 2014 72.49 73.47 72.49 72.95 4,541,087 +0.46(+0.63%)
Aug 19, 2014 72.49 72.71 71.82 72.49 4,563,947 +0.35(+0.49%)
Aug 18, 2014 71.88 72.68 71.63 72.14 3,355,214 +0.66(+0.92%)
Aug 15, 2014 71.49 71.84 71.30 71.48 3,703,322 +0.43(+0.61%)
Aug 14, 2014 71.34 71.34 70.40 71.05 3,263,618 +0.57(+0.81%)
Aug 13, 2014 70.40 70.50 70.08 70.48 1,946,285 +0.45(+0.64%)
Aug 12, 2014 70.17 70.28 69.94 70.03 1,963,945 -0.01(-0.01%)
Aug 11, 2014 70.06 70.32 69.90 70.04 2,438,485 +0.07(+0.10%)
Aug 08, 2014 69.88 70.29 69.38 69.97 2,332,367 +0.25(+0.36%)
Aug 07, 2014 70.44 70.57 69.56 69.72 3,459,227 -0.28(-0.40%)
Aug 06, 2014 70.09 70.54 69.60 70.00 3,057,406 +0.41(+0.59%)
Aug 05, 2014 70.56 70.56 69.56 69.59 6,129,611 -0.59(-0.84%)
Aug 04, 2014 70.55 71.06 70.16 70.18 4,653,778 -0.28(-0.40%)
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.