Yum Brands (NY: YUM )

117.98 -1.13 (-0.95%)
Streaming Delayed Price Updated: 12:03 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 46.55 46.85 45.96 46.06 7,770 -0.22(-0.48%)
Sep 29, 2010 46.45 46.64 46.07 46.28 3,198,213 -0.16(-0.34%)
Sep 28, 2010 46.42 46.63 45.94 46.44 6,932,297 +0.07(+0.15%)
Sep 27, 2010 46.58 46.80 46.32 46.37 2,600,945 -0.13(-0.28%)
Sep 24, 2010 46.18 46.75 46.09 46.50 3,239,875 +0.68(+1.48%)
Sep 23, 2010 45.82 46.58 45.71 45.82 2,636,941 -0.65(-1.40%)
Sep 22, 2010 46.41 46.63 46.11 46.47 3,082,973 +0.03(+0.06%)
Sep 21, 2010 46.72 46.91 46.28 46.44 4,916,586 -0.14(-0.30%)
Sep 20, 2010 45.80 46.66 45.70 46.58 2,571,190 +0.83(+1.81%)
Sep 17, 2010 45.75 46.08 45.61 45.75 2,970,508 -0.17(-0.37%)
Sep 15, 2010 45.38 46.28 45.24 45.92 3,920,222 +0.40(+0.88%)
Sep 14, 2010 45.50 46.25 45.29 45.52 4,707,567 -0.02(-0.04%)
Sep 13, 2010 44.89 45.65 44.80 45.54 5,800,094 +1.02(+2.29%)
Sep 10, 2010 44.03 44.55 43.84 44.52 3,201,670 +0.67(+1.53%)
Sep 09, 2010 44.25 44.38 43.66 43.85 3,329,899 -0.66(-1.48%)
Sep 08, 2010 44.18 44.89 44.05 44.51 3,186,213 +0.23(+0.52%)
Sep 07, 2010 44.25 44.69 44.07 44.28 498 -0.07(-0.16%)
Sep 03, 2010 43.85 44.38 43.67 44.35 4,472,643 +0.50(+1.14%)
Sep 02, 2010 42.81 43.94 42.81 43.85 5,365,799 +1.25(+2.93%)
Sep 01, 2010 42.00 42.70 41.94 42.60 8,778,178 +0.86(+2.06%)
Aug 31, 2010 41.70 41.95 41.35 41.74 21,840 -0.04(-0.10%)
Aug 30, 2010 42.29 42.38 41.70 41.78 2,464,867 -0.54(-1.28%)
Aug 27, 2010 42.32 42.79 42.06 42.32 4,829,583 -0.04(-0.09%)
Aug 26, 2010 42.36 42.66 42.26 42.36 5,256,373 +0.04(+0.09%)
Aug 25, 2010 41.29 42.52 41.14 42.32 4,709,431 +0.73(+1.76%)
Aug 24, 2010 41.41 41.96 41.00 41.59 623 -0.32(-0.76%)
Aug 23, 2010 42.42 42.64 41.88 41.91 3,419,418 -0.41(-0.97%)
Aug 20, 2010 41.55 42.40 41.55 42.32 2,534,721 +0.41(+0.98%)
Aug 19, 2010 42.03 42.27 41.45 41.91 623 -0.26(-0.62%)
Aug 18, 2010 41.81 42.47 41.60 42.17 2,413,206 +0.15(+0.36%)
Aug 17, 2010 41.21 42.25 41.02 42.02 2,886,043 +1.09(+2.66%)
Aug 16, 2010 40.73 41.04 40.51 40.93 1,723,273 +0.08(+0.20%)
Aug 13, 2010 40.85 41.04 40.62 40.85 2,005,510 -0.15(-0.37%)
Aug 12, 2010 40.70 41.17 40.54 41.00 2,353,207 -0.20(-0.49%)
Aug 11, 2010 41.80 41.80 41.05 41.20 522 -1.12(-2.65%)
Aug 10, 2010 42.32 42.72 42.00 42.32 200 -0.37(-0.87%)
Aug 09, 2010 42.56 43.10 42.56 42.69 3,011,808 +0.33(+0.78%)
Aug 06, 2010 42.36 42.40 41.73 42.36 3,095,916 -0.05(-0.12%)
Aug 05, 2010 41.76 42.45 41.56 42.41 4,055,714 +0.66(+1.58%)
Aug 04, 2010 41.59 41.89 41.41 41.75 500 +0.36(+0.87%)
Aug 03, 2010 42.00 42.05 41.33 41.39 3,191,347 -0.65(-1.55%)
Aug 02, 2010 41.79 42.16 41.72 42.04 2,447,679 +0.74(+1.79%)
Jul 30, 2010 41.30 41.57 40.72 41.30 3,076,059 -0.03(-0.07%)
Jul 29, 2010 41.84 42.14 41.09 41.33 3,167,524 -0.19(-0.46%)
Jul 28, 2010 41.52 42.24 41.37 41.52 373 -0.42(-1.00%)
Jul 27, 2010 41.94 42.56 41.87 41.94 499 -0.20(-0.47%)
Jul 26, 2010 41.62 42.27 41.54 42.14 3,435,590 +0.52(+1.25%)
Jul 23, 2010 41.00 41.70 40.85 41.62 4,115,989 +0.45(+1.09%)
Jul 22, 2010 40.26 41.26 40.12 41.17 325 +1.31(+3.29%)
Jul 21, 2010 41.29 41.29 39.67 39.86 5,591,722 -1.29(-3.13%)
Jul 20, 2010 41.15 41.20 39.42 41.15 4,036,657 +1.15(+2.87%)
Jul 19, 2010 40.07 40.33 39.57 40.00 3,549,667 -0.07(-0.17%)
Jul 16, 2010 40.07 41.20 39.96 40.07 4,388,657 -0.85(-2.08%)
Jul 15, 2010 41.00 41.27 40.31 40.92 5,102,339 -0.08(-0.20%)
Jul 14, 2010 40.07 41.15 39.75 41.00 100 -0.71(-1.70%)
Jul 13, 2010 41.74 41.82 41.21 41.71 21,851 +0.84(+2.06%)
Jul 12, 2010 40.31 41.06 40.02 40.87 5,249,416 +0.60(+1.49%)
Jul 09, 2010 40.27 40.33 39.89 40.27 2,614,473 +0.29(+0.73%)
Jul 08, 2010 39.86 40.20 39.70 39.98 4,056,841 +0.27(+0.68%)
Jul 07, 2010 38.82 39.77 38.66 39.71 4,227,867 +1.01(+2.61%)
Jul 06, 2010 38.98 39.58 38.43 38.70 2,731 +0.17(+0.44%)
Jul 02, 2010 38.53 39.25 38.41 38.53 3,544,247 -0.56(-1.43%)
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.