Yum Brands (NY: YUM )

118.12 +3.10 (+2.70%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 24.38 24.54 24.32 24.43 1,385,200 +0.04(+0.16%)
Mar 30, 2006 24.55 24.98 24.17 24.39 2,415,100 +0.21(+0.85%)
Mar 29, 2006 24.41 24.42 24.01 24.18 1,652,400 -0.24(-0.98%)
Mar 28, 2006 24.45 24.57 24.36 24.43 1,255,300 -0.12(-0.51%)
Mar 27, 2006 24.39 24.70 24.35 24.55 1,283,100 +0.16(+0.64%)
Mar 24, 2006 24.32 24.75 24.32 24.39 888,400 +0.00(+0.02%)
Mar 23, 2006 24.73 24.75 24.39 24.39 1,519,200 -0.48(-1.93%)
Mar 22, 2006 24.34 24.99 24.34 24.87 1,005,800 +0.05(+0.22%)
Mar 21, 2006 25.02 25.09 24.80 24.82 999,300 -0.23(-0.92%)
Mar 20, 2006 25.13 25.32 24.97 25.05 988,300 -0.18(-0.71%)
Mar 17, 2006 25.25 25.45 25.16 25.23 2,721,100 +0.21(+0.86%)
Mar 16, 2006 24.46 25.15 24.46 25.01 1,754,900 +0.64(+2.61%)
Mar 15, 2006 24.41 24.43 24.19 24.38 1,352,000 -0.11(-0.45%)
Mar 14, 2006 24.10 24.60 23.87 24.48 1,108,500 +0.27(+1.12%)
Mar 13, 2006 24.43 24.49 24.16 24.21 1,117,300 -0.18(-0.72%)
Mar 10, 2006 24.50 24.55 24.33 24.39 1,381,300 -0.11(-0.45%)
Mar 09, 2006 24.32 24.52 24.25 24.50 1,420,700 +0.18(+0.72%)
Mar 08, 2006 23.76 24.40 23.75 24.32 1,536,200 +0.57(+2.40%)
Mar 07, 2006 24.01 24.18 23.72 23.75 1,879,800 -0.45(-1.86%)
Mar 06, 2006 24.35 24.37 24.09 24.20 1,371,400 -0.09(-0.37%)
Mar 03, 2006 24.00 24.48 23.96 24.30 1,657,900 +0.25(+1.02%)
Mar 02, 2006 24.41 24.42 23.83 24.05 2,366,500 -0.38(-1.56%)
Mar 01, 2006 23.85 24.43 23.48 24.43 2,767,100 +0.58(+2.43%)
Feb 28, 2006 24.72 24.75 23.82 23.85 2,465,100 -0.87(-3.52%)
Feb 27, 2006 24.93 24.99 24.61 24.72 1,142,900 -0.16(-0.62%)
Feb 24, 2006 24.90 24.96 24.52 24.88 947,800 -0.07(-0.26%)
Feb 23, 2006 24.69 25.05 24.62 24.94 1,084,000 +0.27(+1.07%)
Feb 22, 2006 24.68 24.95 24.63 24.68 1,129,000 +0.11(+0.45%)
Feb 21, 2006 24.96 25.02 24.29 24.57 1,746,400 -0.43(-1.74%)
Feb 17, 2006 25.18 25.24 25.00 25.00 1,003,200 -0.25(-0.99%)
Feb 16, 2006 25.17 25.31 25.07 25.25 1,015,800 -0.05(-0.18%)
Feb 15, 2006 25.10 25.36 24.93 25.30 1,277,700 +0.02(+0.06%)
Feb 14, 2006 25.05 25.36 24.91 25.28 1,004,600 +0.23(+0.94%)
Feb 13, 2006 24.93 25.09 24.70 25.05 866,800 +0.01(+0.04%)
Feb 10, 2006 24.68 25.07 24.64 25.04 1,232,300 +0.39(+1.60%)
Feb 09, 2006 24.93 25.13 24.63 24.64 1,828,900 -0.35(-1.40%)
Feb 08, 2006 25.23 25.27 24.75 24.99 1,471,400 -0.29(-1.15%)
Feb 07, 2006 25.88 26.04 25.16 25.28 2,116,900 -0.30(-1.19%)
Feb 06, 2006 25.11 25.64 25.08 25.59 1,736,200 +0.36(+1.43%)
Feb 03, 2006 25.00 25.30 24.91 25.23 1,546,400 +0.23(+0.90%)
Feb 02, 2006 25.05 25.32 24.88 25.00 1,710,900 -0.10(-0.40%)
Feb 01, 2006 24.57 25.15 24.57 25.10 1,452,700 +0.37(+1.48%)
Jan 31, 2006 24.60 24.86 24.57 24.73 1,691,500 -0.14(-0.54%)
Jan 30, 2006 25.00 25.11 24.61 24.87 1,112,100 -0.24(-0.98%)
Jan 27, 2006 24.48 25.14 24.45 25.11 1,628,200 +0.70(+2.87%)
Jan 26, 2006 24.44 24.59 24.34 24.41 1,287,900 -0.02(-0.08%)
Jan 25, 2006 23.89 24.46 23.88 24.43 1,870,000 +0.66(+2.80%)
Jan 24, 2006 23.70 23.78 23.40 23.77 1,109,500 +0.12(+0.51%)
Jan 23, 2006 23.55 23.71 23.47 23.65 885,500 +0.14(+0.62%)
Jan 20, 2006 23.90 23.97 23.32 23.50 1,695,600 -0.49(-2.04%)
Jan 19, 2006 23.86 24.07 23.75 24.00 885,900 +0.13(+0.54%)
Jan 18, 2006 23.68 24.09 23.65 23.86 759,800 +0.13(+0.57%)
Jan 17, 2006 23.95 24.02 23.62 23.73 1,484,300 -0.29(-1.23%)
Jan 13, 2006 24.12 24.32 24.02 24.02 1,530,800 -0.01(-0.02%)
Jan 12, 2006 24.30 24.36 24.03 24.03 1,848,000 -0.39(-1.62%)
Jan 11, 2006 24.59 24.68 24.27 24.43 1,040,000 -0.25(-1.03%)
Jan 10, 2006 24.52 24.77 24.50 24.68 1,691,700 -0.02(-0.08%)
Jan 09, 2006 24.48 24.77 24.45 24.70 1,465,500 +0.19(+0.78%)
Jan 06, 2006 25.00 25.20 24.48 24.51 2,521,800 -0.07(-0.28%)
Jan 05, 2006 23.98 24.61 23.98 24.58 2,862,300 +1.00(+4.26%)
Jan 04, 2006 23.38 23.61 23.23 23.57 2,589,100 +0.20(+0.86%)
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.