Yum Brands (NY: YUM )

124.24 USD +0.62 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.20 34.97 34.97 34.97 1,287,000 -0.24(-0.68%)
Dec 30, 2009 35.23 35.43 35.12 35.21 1,355,965 -0.01(-0.03%)
Dec 29, 2009 35.25 35.44 35.22 35.22 2,045,081 +0.06(+0.17%)
Dec 28, 2009 35.52 35.53 35.09 35.16 1,795,835 -0.22(-0.62%)
Dec 24, 2009 35.45 35.57 35.32 35.38 1,028,418 -0.02(-0.06%)
Dec 23, 2009 35.23 35.45 35.11 35.40 1,893,493 +0.34(+0.97%)
Dec 22, 2009 35.01 35.39 34.82 35.06 2,209,881 +0.06(+0.17%)
Dec 21, 2009 34.71 35.04 34.33 35.00 2,852,973 +0.49(+1.42%)
Dec 18, 2009 34.43 34.58 34.26 34.51 3,836,811 +0.16(+0.47%)
Dec 17, 2009 34.38 34.69 34.26 34.35 2,473,426 -0.23(-0.67%)
Dec 16, 2009 34.90 34.93 34.48 34.58 1,897,502 -0.01(-0.03%)
Dec 15, 2009 34.73 34.83 34.49 34.59 2,588,488 -0.24(-0.69%)
Dec 14, 2009 34.93 34.94 34.69 34.83 3,505,650 +0.37(+1.07%)
Dec 11, 2009 34.49 34.72 34.35 34.46 2,341,317 +0.16(+0.47%)
Dec 10, 2009 34.75 34.96 34.27 34.30 4,575,347 -0.26(-0.75%)
Dec 09, 2009 34.05 34.62 33.89 34.56 7,544,775 +0.45(+1.32%)
Dec 08, 2009 33.64 34.20 33.64 34.11 6,984,435 +0.01(+0.03%)
Dec 07, 2009 33.84 34.28 33.84 34.10 5,064,196 +0.07(+0.21%)
Dec 04, 2009 34.91 35.00 33.20 34.03 15,261,672 -1.10(-3.13%)
Dec 03, 2009 35.45 35.55 35.09 35.13 6,062,621 -0.19(-0.54%)
Dec 02, 2009 35.36 35.50 35.19 35.32 3,291,489 +0.03(+0.09%)
Dec 01, 2009 35.57 35.57 35.16 35.29 3,865,492 +0.02(+0.06%)
Nov 30, 2009 35.48 35.60 35.16 35.27 3,173,192 -0.13(-0.37%)
Nov 27, 2009 35.06 35.53 34.89 35.40 1,440,820 -0.31(-0.87%)
Nov 25, 2009 35.70 35.80 35.33 35.71 2,063,998 +0.17(+0.48%)
Nov 24, 2009 35.83 35.87 35.41 35.54 2,993,225 -0.33(-0.92%)
Nov 23, 2009 36.20 36.20 35.78 35.87 3,110,660 +0.14(+0.39%)
Nov 20, 2009 35.51 35.76 35.35 35.73 3,323,270 +0.08(+0.22%)
Nov 19, 2009 35.72 35.75 35.23 35.65 2,645,807 -0.26(-0.72%)
Nov 18, 2009 36.12 36.15 35.54 35.91 2,709,854 -0.15(-0.42%)
Nov 17, 2009 35.80 36.09 35.61 36.06 2,995,804 +0.15(+0.42%)
Nov 16, 2009 35.16 36.00 35.12 35.91 2,795,695 +0.62(+1.76%)
Nov 13, 2009 35.20 35.59 34.83 35.29 2,557,464 +0.02(+0.06%)
Nov 12, 2009 35.63 35.89 35.09 35.27 2,944,082 -0.47(-1.32%)
Nov 11, 2009 35.79 35.91 35.46 35.74 2,374,542 +0.16(+0.45%)
Nov 10, 2009 35.90 35.95 35.29 35.58 2,977,426 -0.22(-0.61%)
Nov 09, 2009 35.37 35.80 35.13 35.80 3,664,883 +0.57(+1.62%)
Nov 06, 2009 34.82 35.32 34.65 35.23 5,569,174 +0.43(+1.24%)
Nov 05, 2009 34.06 34.83 34.00 34.80 5,487,428 +1.01(+2.99%)
Nov 04, 2009 33.22 34.10 33.13 33.79 8,416,326 +0.73(+2.21%)
Nov 03, 2009 32.90 33.50 32.84 33.06 5,582,137 -0.06(-0.18%)
Nov 02, 2009 33.26 33.69 32.78 33.12 10,198,096 +0.17(+0.52%)
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%)
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.