Yum Brands (NY: YUM )

125.25 USD +1.05 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.94 17.08 16.91 17.07 619,400 +0.11(+0.65%)
Oct 30, 2003 17.00 17.08 16.93 16.96 655,000 +0.01(+0.06%)
Oct 29, 2003 16.65 16.98 16.61 16.95 611,400 +0.22(+1.32%)
Oct 28, 2003 16.65 16.71 16.53 16.73 917,900 +0.18(+1.09%)
Oct 27, 2003 16.44 16.67 16.34 16.55 642,700 +0.05(+0.30%)
Oct 24, 2003 16.52 16.52 16.35 16.50 849,300 -0.05(-0.27%)
Oct 23, 2003 16.45 16.61 16.31 16.55 854,400 +0.10(+0.61%)
Oct 22, 2003 16.35 16.49 16.30 16.45 892,700 +0.00(+0.03%)
Oct 21, 2003 16.60 16.61 16.39 16.44 1,461,800 -0.26(-1.56%)
Oct 20, 2003 16.64 16.70 16.62 16.70 1,402,000 +0.04(+0.24%)
Oct 17, 2003 16.55 16.66 16.51 16.66 1,395,300 +0.11(+0.66%)
Oct 16, 2003 16.41 16.51 16.40 16.55 869,900 +0.16(+1.01%)
Oct 15, 2003 16.35 16.39 16.20 16.39 997,700 +0.08(+0.46%)
Oct 14, 2003 16.25 16.33 16.14 16.31 721,500 +0.07(+0.46%)
Oct 13, 2003 16.05 16.24 16.00 16.24 601,400 +0.19(+1.18%)
Oct 10, 2003 16.22 16.22 15.96 16.05 1,692,400 -0.17(-1.05%)
Oct 09, 2003 16.17 16.65 16.11 16.21 1,927,500 +0.21(+1.34%)
Oct 08, 2003 15.79 16.06 15.68 16.00 3,258,200 +0.21(+1.36%)
Oct 07, 2003 15.52 15.78 15.52 15.79 1,177,400 +0.17(+1.09%)
Oct 06, 2003 15.51 15.63 15.43 15.62 709,600 +0.08(+0.51%)
Oct 03, 2003 15.77 15.85 15.53 15.54 1,444,200 -0.14(-0.89%)
Oct 02, 2003 15.55 15.74 15.50 15.68 1,266,700 +0.02(+0.10%)
Oct 01, 2003 14.81 15.66 14.91 15.66 2,106,000 +0.85(+5.74%)
Sep 30, 2003 14.81 14.97 14.74 14.81 1,040,500 +0.01(+0.03%)
Sep 29, 2003 14.78 14.84 14.61 14.80 812,100 +0.11(+0.71%)
Sep 26, 2003 14.89 14.82 14.62 14.70 716,800 -0.19(-1.28%)
Sep 25, 2003 15.15 15.15 14.87 14.89 941,600 -0.29(-1.94%)
Sep 24, 2003 15.45 15.47 15.16 15.19 1,446,100 -0.24(-1.59%)
Sep 23, 2003 15.10 15.43 15.10 15.43 607,000 +0.28(+1.85%)
Sep 22, 2003 15.15 15.20 15.05 15.15 627,400 -0.10(-0.66%)
Sep 19, 2003 15.28 15.34 15.21 15.25 626,900 -0.03(-0.16%)
Sep 18, 2003 15.12 15.24 15.07 15.28 535,800 +0.21(+1.36%)
Sep 17, 2003 15.12 15.16 15.04 15.07 738,700 -0.05(-0.36%)
Sep 16, 2003 15.00 15.15 14.89 15.12 1,203,100 +0.12(+0.83%)
Sep 15, 2003 14.85 15.02 14.82 15.00 624,900 +0.18(+1.18%)
Sep 12, 2003 14.79 14.86 14.69 14.82 1,190,500 +0.01(+0.10%)
Sep 11, 2003 14.80 14.96 14.61 14.81 1,231,100 -0.02(-0.13%)
Sep 10, 2003 14.89 14.98 14.79 14.83 912,800 -0.06(-0.40%)
Sep 09, 2003 14.98 14.99 14.81 14.89 798,400 -0.02(-0.17%)
Sep 08, 2003 14.95 15.00 14.79 14.91 1,107,700 -0.06(-0.40%)
Sep 05, 2003 15.08 15.14 14.89 14.97 752,200 -0.22(-1.45%)
Sep 04, 2003 15.26 15.31 15.11 15.20 669,500 -0.11(-0.69%)
Sep 03, 2003 15.16 15.35 15.05 15.30 1,196,000 +0.09(+0.59%)
Sep 02, 2003 14.88 15.28 14.86 15.21 1,365,600 +0.39(+2.60%)
Aug 29, 2003 14.76 14.86 14.75 14.82 452,900 +0.02(+0.17%)
Aug 28, 2003 14.60 14.82 14.48 14.80 1,022,200 +0.11(+0.75%)
Aug 27, 2003 14.49 14.77 14.49 14.69 1,152,800 +0.21(+1.49%)
Aug 26, 2003 14.34 14.52 14.22 14.47 1,142,300 +0.07(+0.52%)
Aug 25, 2003 14.30 14.43 14.26 14.40 667,800 +0.05(+0.35%)
Aug 22, 2003 14.53 14.58 14.31 14.35 748,400 -0.19(-1.27%)
Aug 21, 2003 14.57 14.60 14.46 14.54 743,800 -0.04(-0.27%)
Aug 20, 2003 14.45 14.62 14.41 14.57 1,006,800 +0.00(+0.03%)
Aug 19, 2003 14.62 14.63 14.50 14.57 1,054,000 -0.06(-0.41%)
Aug 18, 2003 14.55 14.76 14.55 14.63 850,500 -0.03(-0.24%)
Aug 15, 2003 14.60 14.68 14.49 14.66 405,200 -0.06(-0.41%)
Aug 14, 2003 14.60 14.85 14.32 14.72 1,944,200 +0.01(+0.10%)
Aug 13, 2003 14.79 14.87 14.68 14.71 745,800 -0.07(-0.51%)
Aug 12, 2003 14.59 14.79 14.56 14.79 908,200 +0.30(+2.07%)
Aug 11, 2003 14.48 14.55 14.36 14.48 501,100 -0.06(-0.41%)
Aug 08, 2003 14.45 14.57 14.29 14.54 1,302,400 +0.14(+1.01%)
Aug 07, 2003 14.61 14.62 14.38 14.40 1,250,600 -0.13(-0.93%)
Aug 06, 2003 14.77 14.77 14.54 14.54 1,720,600 -0.23(-1.59%)
Aug 05, 2003 14.87 14.88 14.68 14.77 1,189,400 -0.13(-0.87%)
Aug 04, 2003 14.90 15.00 14.53 14.90 1,165,200 -0.06(-0.40%)
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.