Yum Brands (NY: YUM )

109.78 -2.69 (-2.39%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.23 18.86 18.20 18.75 1,358,400 +0.48(+2.66%)
May 27, 2004 18.39 18.50 18.20 18.27 880,500 -0.13(-0.73%)
May 26, 2004 18.27 18.57 18.27 18.40 593,000 +0.04(+0.19%)
May 25, 2004 18.20 18.38 18.00 18.36 1,379,200 +0.11(+0.60%)
May 24, 2004 18.36 18.48 18.13 18.25 1,399,300 +0.07(+0.38%)
May 21, 2004 17.90 18.18 17.79 18.18 1,300,000 +0.32(+1.82%)
May 20, 2004 18.20 18.20 17.52 17.86 1,545,600 -0.24(-1.33%)
May 19, 2004 18.41 18.59 18.06 18.10 1,861,300 -0.21(-1.15%)
May 18, 2004 18.07 18.34 18.06 18.31 772,600 +0.19(+1.05%)
May 17, 2004 18.04 18.25 17.66 18.12 1,088,900 -0.04(-0.22%)
May 14, 2004 18.02 18.39 18.02 18.16 1,623,300 +0.01(+0.06%)
May 13, 2004 18.50 18.55 18.00 18.15 1,968,700 -0.51(-2.71%)
May 12, 2004 18.75 18.80 18.20 18.66 1,039,600 -0.21(-1.14%)
May 11, 2004 18.77 19.00 18.66 18.87 807,400 +0.10(+0.51%)
May 10, 2004 18.68 19.04 18.59 18.77 1,216,300 -0.11(-0.56%)
May 07, 2004 19.18 19.36 18.88 18.88 789,400 -0.53(-2.71%)
May 06, 2004 19.35 19.50 19.25 19.41 807,000 -0.14(-0.74%)
May 05, 2004 19.27 19.58 19.25 19.55 958,600 +0.17(+0.88%)
May 04, 2004 19.50 19.66 19.30 19.38 1,408,100 -0.26(-1.30%)
May 03, 2004 19.29 19.70 18.91 19.64 1,743,400 +0.24(+1.24%)
Apr 30, 2004 19.36 19.50 19.10 19.39 1,090,500 +0.07(+0.36%)
Apr 29, 2004 19.41 19.73 19.16 19.32 1,341,400 -0.00(-0.03%)
Apr 28, 2004 19.38 19.73 19.29 19.33 1,655,400 -0.07(-0.34%)
Apr 27, 2004 19.39 19.88 19.30 19.39 1,709,200 -0.07(-0.39%)
Apr 26, 2004 19.54 19.55 19.16 19.47 1,124,900 -0.05(-0.28%)
Apr 23, 2004 19.75 19.75 19.26 19.52 1,180,500 -0.23(-1.14%)
Apr 22, 2004 18.30 20.08 18.30 19.75 4,180,400 +1.70(+9.42%)
Apr 21, 2004 18.30 18.30 17.86 18.05 2,037,100 -0.25(-1.39%)
Apr 20, 2004 19.00 19.20 18.28 18.30 1,631,400 -0.57(-3.05%)
Apr 19, 2004 19.05 19.11 18.79 18.88 931,800 -0.32(-1.64%)
Apr 16, 2004 18.88 19.41 18.79 19.20 854,100 +0.45(+2.37%)
Apr 15, 2004 18.91 18.91 18.51 18.75 1,033,700 -0.16(-0.82%)
Apr 14, 2004 18.96 18.96 18.52 18.91 1,540,400 -0.18(-0.94%)
Apr 13, 2004 19.68 19.73 19.05 19.09 1,265,400 -0.47(-2.43%)
Apr 12, 2004 19.34 19.69 19.34 19.56 839,000 +0.04(+0.23%)
Apr 08, 2004 19.52 19.59 19.36 19.52 953,400 +0.12(+0.64%)
Apr 07, 2004 19.50 19.52 19.27 19.39 653,400 -0.11(-0.59%)
Apr 06, 2004 19.60 19.73 19.44 19.50 1,126,900 -0.24(-1.22%)
Apr 05, 2004 19.11 19.75 19.09 19.75 1,567,300 +0.50(+2.57%)
Apr 02, 2004 19.00 19.47 19.00 19.25 1,197,700 +0.23(+1.18%)
Apr 01, 2004 19.00 19.02 18.77 19.02 1,880,800 +0.03(+0.16%)
Mar 31, 2004 19.32 19.32 18.98 19.00 1,062,700 -0.33(-1.71%)
Mar 30, 2004 18.90 19.37 18.88 19.32 1,290,200 +0.33(+1.74%)
Mar 29, 2004 18.86 19.14 18.77 19.00 712,100 +0.27(+1.41%)
Mar 26, 2004 18.72 18.93 18.71 18.73 1,082,200 +0.01(+0.05%)
Mar 25, 2004 18.73 18.82 18.48 18.72 1,580,200 +0.23(+1.27%)
Mar 24, 2004 18.45 18.62 18.36 18.48 1,443,900 -0.09(-0.51%)
Mar 23, 2004 18.34 18.69 18.34 18.58 856,600 +0.27(+1.50%)
Mar 22, 2004 18.33 18.49 18.25 18.30 1,111,000 -0.25(-1.32%)
Mar 19, 2004 18.55 18.70 18.41 18.55 877,600 -0.09(-0.48%)
Mar 18, 2004 18.88 18.95 18.52 18.64 1,625,200 -0.20(-1.04%)
Mar 17, 2004 18.41 19.01 18.41 18.84 1,183,400 +0.38(+2.06%)
Mar 16, 2004 18.50 18.57 18.36 18.45 2,055,100 -0.07(-0.35%)
Mar 15, 2004 18.50 18.80 18.49 18.52 1,133,800 -0.07(-0.38%)
Mar 12, 2004 18.65 18.71 18.50 18.59 1,387,600 -0.02(-0.11%)
Mar 11, 2004 18.48 19.04 18.48 18.61 1,820,700 +0.05(+0.27%)
Mar 10, 2004 19.05 19.07 18.50 18.56 1,376,200 -0.49(-2.55%)
Mar 09, 2004 18.85 19.20 18.77 19.05 1,511,500 +0.10(+0.50%)
Mar 08, 2004 19.02 19.09 18.86 18.95 927,500 -0.19(-0.99%)
Mar 05, 2004 19.05 19.51 19.04 19.14 1,457,100 +0.09(+0.47%)
Mar 04, 2004 18.73 19.20 18.73 19.05 1,514,400 +0.28(+1.46%)
Mar 03, 2004 18.55 18.77 18.54 18.77 829,200 +0.19(+1.02%)
Mar 02, 2004 18.62 18.81 18.43 18.59 1,328,300 -0.04(-0.21%)
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.