Yum Brands (NY: YUM )

118.95 +1.19 (+1.01%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 76.92 77.57 76.87 77.25 1,505,440 +0.50(+0.65%)
Nov 26, 2014 76.44 76.75 76.75 76.75 2,487,300 +0.46(+0.60%)
Nov 25, 2014 76.39 76.73 75.90 76.29 3,223,564 -0.10(-0.13%)
Nov 24, 2014 76.31 76.66 75.66 76.39 2,753,912 +0.53(+0.70%)
Nov 21, 2014 76.41 76.92 75.73 75.86 3,654,458 +0.35(+0.46%)
Nov 20, 2014 74.50 75.75 74.49 75.51 4,499,027 +1.54(+2.08%)
Nov 19, 2014 74.20 74.29 73.58 73.97 1,612,491 -0.22(-0.30%)
Nov 18, 2014 73.99 74.58 73.67 74.19 2,586,790 +0.20(+0.27%)
Nov 17, 2014 74.41 75.07 73.91 73.99 2,213,307 -0.79(-1.06%)
Nov 14, 2014 75.22 75.30 74.55 74.78 2,429,159 -0.61(-0.81%)
Nov 13, 2014 74.61 75.60 74.61 75.39 3,895,436 +0.83(+1.11%)
Nov 12, 2014 73.38 74.62 73.34 74.56 2,854,271 +1.04(+1.41%)
Nov 11, 2014 73.40 73.78 73.25 73.52 1,518,988 +0.25(+0.34%)
Nov 10, 2014 73.17 73.74 73.01 73.27 2,689,834 +0.41(+0.56%)
Nov 07, 2014 72.79 72.91 71.90 72.86 2,421,575 -0.24(-0.33%)
Nov 06, 2014 73.09 73.35 72.45 73.10 2,679,866 +0.66(+0.91%)
Nov 05, 2014 72.48 72.59 71.94 72.44 1,977,633 +0.38(+0.53%)
Nov 04, 2014 71.50 72.16 71.36 72.06 2,335,348 +0.50(+0.70%)
Nov 03, 2014 71.72 71.84 71.18 71.56 3,056,897 -0.27(-0.38%)
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 69.05 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 69.23 68.20 69.13 1,577,550 +0.76(+1.11%)
Oct 17, 2014 68.40 68.85 67.97 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 71.41 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 72.47 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%)
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.