Yum Brands (NY: YUM )

113.29 -0.53 (-0.47%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.59 51.67 51.34 51.38 3,562,596 -0.35(-0.68%)
Mar 30, 2011 51.50 51.82 51.41 51.73 4,348,588 +0.43(+0.84%)
Mar 29, 2011 51.44 51.59 51.19 51.30 3,493,403 -0.17(-0.33%)
Mar 28, 2011 51.98 52.23 51.44 51.47 2,001,195 -0.37(-0.71%)
Mar 25, 2011 51.95 52.30 51.66 51.84 2,232,939 -0.06(-0.12%)
Mar 24, 2011 51.40 51.92 51.22 51.90 1,794,720 +0.81(+1.59%)
Mar 23, 2011 50.68 51.34 50.35 51.09 2,457,124 +0.27(+0.53%)
Mar 22, 2011 51.33 51.35 50.63 50.82 1,860,292 -0.43(-0.84%)
Mar 21, 2011 51.18 51.40 51.09 51.25 2,619,035 +0.25(+0.49%)
Mar 18, 2011 51.51 51.69 50.80 51.00 2,492,392 +0.01(+0.02%)
Mar 17, 2011 51.23 51.48 50.73 50.99 3,725,845 +0.17(+0.33%)
Mar 16, 2011 50.92 51.38 50.53 50.82 3,732,912 -0.13(-0.26%)
Mar 15, 2011 50.79 51.23 50.72 50.95 3,094,205 -0.95(-1.83%)
Mar 14, 2011 52.19 52.43 51.52 51.90 2,324,847 -0.68(-1.29%)
Mar 11, 2011 52.62 52.79 51.90 52.58 3,160,487 -0.27(-0.51%)
Mar 10, 2011 52.05 53.19 51.86 52.85 4,578,672 +0.19(+0.36%)
Mar 09, 2011 52.17 52.66 52.04 52.66 4,197,223 +0.51(+0.98%)
Mar 08, 2011 51.04 52.19 51.03 52.15 4,759,652 +1.31(+2.58%)
Mar 07, 2011 51.33 51.46 50.46 50.84 2,783,566 -0.13(-0.26%)
Mar 04, 2011 50.68 51.04 50.56 50.97 3,116,695 +0.31(+0.61%)
Mar 03, 2011 49.84 50.66 49.81 50.66 2,606,642 +1.18(+2.38%)
Mar 02, 2011 49.67 49.80 48.91 49.48 2,652,659 -0.37(-0.74%)
Mar 01, 2011 50.58 50.58 49.68 49.85 3,417,602 -0.48(-0.95%)
Feb 28, 2011 50.10 50.53 49.96 50.33 2,479,790 +0.32(+0.64%)
Feb 25, 2011 49.47 50.15 49.47 50.01 2,569,174 +0.64(+1.30%)
Feb 24, 2011 48.98 49.48 48.67 49.37 2,939,417 +0.10(+0.20%)
Feb 23, 2011 49.69 50.08 48.56 49.27 3,541,381 -0.45(-0.91%)
Feb 22, 2011 50.96 51.05 49.57 49.72 4,624,873 -1.45(-2.83%)
Feb 18, 2011 51.42 51.64 50.85 51.17 2,372,862 -0.21(-0.41%)
Feb 17, 2011 51.13 51.44 50.83 51.38 2,875,084 +0.20(+0.39%)
Feb 16, 2011 50.98 51.48 50.82 51.18 3,120,205 +0.45(+0.89%)
Feb 15, 2011 50.08 50.86 49.90 50.73 3,103,880 +0.43(+0.85%)
Feb 14, 2011 49.70 50.40 49.30 50.30 3,072,965 +0.53(+1.06%)
Feb 11, 2011 49.22 49.82 49.08 49.77 2,319,739 +0.30(+0.61%)
Feb 10, 2011 49.35 49.77 49.09 49.47 2,830,882 -0.03(-0.06%)
Feb 09, 2011 49.59 49.79 49.14 49.50 2,217,500 -0.09(-0.18%)
Feb 08, 2011 49.53 49.98 49.40 49.59 2,438,626 +0.19(+0.38%)
Feb 07, 2011 49.34 49.87 49.10 49.40 3,817,496 +0.10(+0.20%)
Feb 04, 2011 49.35 49.64 48.78 49.30 3,621,975 -0.06(-0.12%)
Feb 03, 2011 49.11 50.17 49.00 49.36 8,248,300 +1.63(+3.42%)
Feb 02, 2011 47.67 47.91 47.27 47.73 3,843,854 +0.31(+0.65%)
Feb 01, 2011 46.93 47.76 46.76 47.42 3,224,292 +0.66(+1.41%)
Jan 31, 2011 46.49 46.97 46.34 46.76 3,755,110 +0.36(+0.78%)
Jan 28, 2011 47.75 48.24 46.27 46.40 5,504,716 -1.19(-2.50%)
Jan 27, 2011 47.77 48.26 47.55 47.59 3,916,799 -0.18(-0.38%)
Jan 26, 2011 48.15 48.26 47.75 47.77 3,322,024 -0.23(-0.48%)
Jan 25, 2011 48.27 48.41 47.80 48.00 3,188,876 -0.22(-0.46%)
Jan 24, 2011 48.24 48.42 48.05 48.22 3,001,409 -0.05(-0.10%)
Jan 21, 2011 48.76 48.79 48.06 48.27 4,008,081 -0.37(-0.76%)
Jan 20, 2011 49.27 49.51 48.53 48.64 3,912,776 -0.65(-1.32%)
Jan 19, 2011 49.31 49.41 48.95 49.29 3,288,161 +0.04(+0.08%)
Jan 18, 2011 47.83 49.51 47.78 49.25 5,576,254 +1.41(+2.95%)
Jan 14, 2011 48.61 48.67 47.80 47.84 4,968,128 -1.06(-2.17%)
Jan 13, 2011 49.24 49.42 48.82 48.90 2,323,580 -0.25(-0.51%)
Jan 12, 2011 49.41 49.59 49.09 49.15 2,267,306 -0.12(-0.24%)
Jan 11, 2011 49.95 49.98 49.19 49.27 2,228,419 -0.32(-0.65%)
Jan 10, 2011 49.40 49.83 49.10 49.59 2,997,407 +0.07(+0.14%)
Jan 07, 2011 49.01 49.62 48.89 49.52 3,379,477 +0.61(+1.25%)
Jan 06, 2011 48.95 49.06 48.53 48.91 4,095,225 +0.34(+0.70%)
Jan 05, 2011 48.13 48.80 48.00 48.57 3,698,871 +0.23(+0.48%)
Jan 04, 2011 49.08 49.10 47.77 48.34 4,908,445 -0.84(-1.71%)
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.