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 (%)
May 30, 2003 13.68 14.00 13.66 13.98 1,266,000 +0.28(+2.04%)
May 29, 2003 13.45 13.85 13.44 13.70 2,483,500 +0.31(+2.32%)
May 28, 2003 13.41 13.58 13.34 13.39 1,224,700 -0.02(-0.19%)
May 27, 2003 13.25 13.51 13.25 13.41 1,715,800 +0.16(+1.25%)
May 23, 2003 13.24 13.30 13.11 13.25 968,300 +0.10(+0.76%)
May 22, 2003 13.19 13.40 13.10 13.15 1,887,400 -0.13(-0.98%)
May 21, 2003 13.52 13.74 13.10 13.28 2,773,500 +0.13(+0.99%)
May 20, 2003 13.21 13.57 13.00 13.15 2,909,500 -0.06(-0.45%)
May 19, 2003 13.14 13.21 13.01 13.21 1,650,800 +0.08(+0.57%)
May 16, 2003 13.22 13.24 13.05 13.13 696,000 -0.05(-0.42%)
May 15, 2003 13.07 13.22 12.98 13.19 1,481,400 +0.19(+1.46%)
May 14, 2003 12.97 13.24 12.91 13.00 1,421,100 +0.07(+0.54%)
May 13, 2003 12.95 13.00 12.81 12.93 941,800 -0.04(-0.27%)
May 12, 2003 12.53 13.00 12.53 12.96 1,514,400 +0.32(+2.57%)
May 09, 2003 12.62 12.66 12.46 12.64 972,500 +0.08(+0.64%)
May 08, 2003 12.81 12.81 12.50 12.56 1,145,400 -0.26(-2.07%)
May 07, 2003 12.88 12.96 12.75 12.82 1,439,000 -0.06(-0.47%)
May 06, 2003 12.54 13.01 12.49 12.88 1,842,600 +0.42(+3.37%)
May 05, 2003 12.49 12.63 12.42 12.46 1,632,100 -0.03(-0.24%)
May 02, 2003 12.14 12.53 12.12 12.49 1,508,300 +0.26(+2.13%)
May 01, 2003 12.28 12.29 12.03 12.23 892,300 -0.12(-0.93%)
Apr 30, 2003 12.20 12.37 12.14 12.35 2,099,700 -0.04(-0.28%)
Apr 29, 2003 12.48 12.53 12.26 12.38 1,807,700 -0.12(-0.92%)
Apr 28, 2003 12.37 12.64 12.31 12.50 1,834,400 +0.24(+2.00%)
Apr 25, 2003 12.39 12.55 12.15 12.26 1,149,300 -0.19(-1.57%)
Apr 24, 2003 12.15 12.61 12.06 12.45 3,961,300 +0.75(+6.41%)
Apr 23, 2003 11.97 12.02 11.47 11.70 4,017,400 -0.35(-2.90%)
Apr 22, 2003 12.30 12.30 11.97 12.05 2,282,300 -0.25(-2.07%)
Apr 21, 2003 12.31 12.37 12.20 12.30 977,400 -0.10(-0.77%)
Apr 17, 2003 12.29 12.47 12.15 12.40 1,063,500 +0.24(+1.93%)
Apr 16, 2003 12.54 12.54 12.10 12.16 1,725,200 -0.37(-2.91%)
Apr 15, 2003 12.28 12.55 12.18 12.53 1,043,300 +0.23(+1.87%)
Apr 14, 2003 12.38 12.40 12.15 12.30 1,616,700 -0.10(-0.85%)
Apr 11, 2003 12.47 12.62 12.28 12.40 914,500 +0.04(+0.32%)
Apr 10, 2003 12.09 12.39 12.06 12.37 1,119,300 +0.23(+1.94%)
Apr 09, 2003 12.40 12.42 12.13 12.13 1,715,100 -0.16(-1.34%)
Apr 08, 2003 12.15 12.39 12.05 12.29 1,723,300 +0.13(+1.11%)
Apr 07, 2003 12.22 12.38 12.09 12.16 1,688,900 +0.10(+0.79%)
Apr 04, 2003 12.12 12.14 11.96 12.06 915,400 -0.01(-0.08%)
Apr 03, 2003 12.32 12.32 12.07 12.07 1,164,200 -0.22(-1.79%)
Apr 02, 2003 12.12 12.39 12.12 12.29 1,751,900 +0.32(+2.67%)
Apr 01, 2003 12.16 12.16 11.87 11.97 1,073,700 -0.19(-1.56%)
Mar 31, 2003 12.18 12.26 12.03 12.16 1,424,200 -0.15(-1.18%)
Mar 28, 2003 12.22 12.43 12.15 12.31 1,108,500 +0.03(+0.24%)
Mar 27, 2003 12.05 12.39 12.03 12.28 1,358,600 +0.05(+0.45%)
Mar 26, 2003 12.23 12.28 12.13 12.22 1,049,500 -0.04(-0.33%)
Mar 25, 2003 12.15 12.45 11.89 12.27 1,483,000 +0.05(+0.45%)
Mar 24, 2003 12.88 12.88 12.13 12.21 1,057,900 -0.66(-5.17%)
Mar 21, 2003 12.53 12.89 12.41 12.88 1,589,000 +0.40(+3.25%)
Mar 20, 2003 12.39 12.49 12.07 12.47 1,264,100 +0.06(+0.48%)
Mar 19, 2003 12.30 12.45 12.20 12.41 968,500 +0.06(+0.49%)
Mar 18, 2003 12.40 12.46 12.15 12.35 1,047,600 -0.03(-0.20%)
Mar 17, 2003 11.74 12.38 11.63 12.38 1,655,000 +0.51(+4.30%)
Mar 14, 2003 11.80 11.93 11.62 11.87 1,342,700 +0.09(+0.76%)
Mar 13, 2003 11.22 11.78 11.20 11.78 1,891,700 +0.67(+5.99%)
Mar 12, 2003 11.20 11.21 10.96 11.11 2,150,500 -0.11(-0.94%)
Mar 11, 2003 11.24 11.37 11.16 11.21 1,700,100 +0.05(+0.45%)
Mar 10, 2003 11.35 11.38 11.05 11.16 1,975,500 -0.34(-2.91%)
Mar 07, 2003 11.26 11.51 11.19 11.50 1,585,100 +0.19(+1.68%)
Mar 06, 2003 11.52 11.56 11.29 11.31 1,214,500 -0.21(-1.82%)
Mar 05, 2003 11.47 11.61 11.40 11.52 1,142,300 -0.05(-0.48%)
Mar 04, 2003 11.71 11.80 11.47 11.57 1,463,700 -0.09(-0.77%)
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.