Yum Brands (NY: YUM )

117.28 -0.67 (-0.57%)
Streaming Delayed Price Updated: 9:59 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.88 26.02 25.66 25.91 2,009,000 -0.59(-2.25%)
Mar 30, 2005 26.14 26.50 26.09 26.50 1,179,400 +0.17(+0.65%)
Mar 29, 2005 26.50 26.61 26.25 26.33 1,986,400 -0.27(-1.00%)
Mar 28, 2005 26.21 26.78 26.21 26.59 2,439,600 +0.43(+1.66%)
Mar 24, 2005 25.62 26.21 25.45 26.16 2,479,500 +0.86(+3.40%)
Mar 23, 2005 25.57 25.59 25.22 25.30 1,380,800 -0.19(-0.75%)
Mar 22, 2005 25.50 25.79 25.38 25.49 1,583,300 +0.01(+0.06%)
Mar 21, 2005 25.13 25.49 24.98 25.48 1,019,500 +0.25(+0.99%)
Mar 18, 2005 25.20 25.32 25.02 25.23 1,692,800 -0.05(-0.20%)
Mar 17, 2005 25.64 25.64 25.17 25.27 1,406,400 -0.36(-1.40%)
Mar 16, 2005 25.70 25.80 25.50 25.64 1,494,300 -0.19(-0.74%)
Mar 15, 2005 25.79 25.93 25.66 25.82 1,764,300 +0.07(+0.29%)
Mar 14, 2005 25.41 25.79 25.29 25.75 1,659,700 +0.35(+1.38%)
Mar 11, 2005 25.02 25.43 24.98 25.40 1,192,700 +0.36(+1.44%)
Mar 10, 2005 25.18 25.30 24.93 25.04 1,278,500 -0.07(-0.30%)
Mar 09, 2005 25.43 25.43 25.02 25.11 1,350,400 -0.42(-1.63%)
Mar 08, 2005 25.60 25.64 25.27 25.53 1,261,500 -0.11(-0.45%)
Mar 07, 2005 25.05 25.86 25.05 25.64 1,695,300 +0.61(+2.44%)
Mar 04, 2005 25.07 25.14 24.77 25.04 1,612,500 +0.09(+0.34%)
Mar 03, 2005 25.05 25.34 24.77 24.95 1,672,300 -0.09(-0.34%)
Mar 02, 2005 24.66 25.27 24.66 25.04 1,813,800 +0.41(+1.64%)
Mar 01, 2005 24.39 24.70 24.34 24.63 1,394,200 +0.24(+0.98%)
Feb 28, 2005 24.45 24.57 24.24 24.39 974,600 -0.05(-0.22%)
Feb 25, 2005 24.12 24.53 24.11 24.45 1,397,900 +0.36(+1.49%)
Feb 24, 2005 23.38 24.11 23.38 24.09 1,711,800 +0.41(+1.75%)
Feb 23, 2005 23.64 23.76 23.59 23.67 909,700 +0.03(+0.13%)
Feb 22, 2005 23.80 23.92 23.52 23.64 1,047,600 -0.45(-1.89%)
Feb 18, 2005 24.00 24.23 24.00 24.09 1,240,500 +0.05(+0.23%)
Feb 17, 2005 24.01 24.07 23.85 24.04 2,225,300 +0.04(+0.15%)
Feb 16, 2005 24.04 24.18 23.91 24.00 2,166,500 -0.03(-0.12%)
Feb 15, 2005 23.80 24.05 23.68 24.04 1,196,600 +0.15(+0.63%)
Feb 14, 2005 23.52 24.04 23.48 23.89 1,217,000 +0.40(+1.68%)
Feb 11, 2005 23.07 23.67 23.05 23.49 1,342,700 +0.31(+1.36%)
Feb 10, 2005 22.86 23.24 22.70 23.18 1,295,300 +0.47(+2.07%)
Feb 09, 2005 22.98 23.07 22.68 22.70 1,024,800 -0.43(-1.84%)
Feb 08, 2005 23.16 23.26 23.11 23.13 995,300 -0.03(-0.11%)
Feb 07, 2005 23.16 23.26 23.04 23.16 767,600 -0.04(-0.19%)
Feb 04, 2005 22.98 23.23 22.81 23.20 1,409,000 +0.11(+0.48%)
Feb 03, 2005 22.85 23.20 22.78 23.09 958,000 +0.28(+1.23%)
Feb 02, 2005 22.95 23.05 22.70 22.81 1,435,100 -0.11(-0.48%)
Feb 01, 2005 23.07 23.16 22.73 22.92 1,408,400 -0.25(-1.10%)
Jan 31, 2005 22.68 23.25 22.68 23.18 1,093,100 +0.62(+2.73%)
Jan 28, 2005 22.52 22.68 22.39 22.56 1,262,600 -0.09(-0.40%)
Jan 27, 2005 22.73 22.89 22.61 22.65 1,269,700 -0.21(-0.94%)
Jan 26, 2005 22.76 22.98 22.75 22.86 1,474,000 +0.07(+0.33%)
Jan 25, 2005 22.75 22.89 22.63 22.79 1,098,100 +0.05(+0.22%)
Jan 24, 2005 22.73 22.90 22.69 22.74 816,200 -0.02(-0.09%)
Jan 21, 2005 22.82 23.01 22.76 22.76 862,000 -0.06(-0.28%)
Jan 20, 2005 22.77 23.02 22.76 22.82 992,900 -0.12(-0.50%)
Jan 19, 2005 22.73 23.14 22.71 22.94 907,300 +0.19(+0.81%)
Jan 18, 2005 22.40 22.94 22.37 22.75 1,590,200 +0.16(+0.73%)
Jan 14, 2005 22.76 22.79 22.52 22.59 1,506,700 -0.10(-0.44%)
Jan 13, 2005 23.02 23.03 22.66 22.69 938,100 -0.33(-1.43%)
Jan 12, 2005 23.16 23.25 22.89 23.02 1,062,200 -0.23(-1.01%)
Jan 11, 2005 23.01 23.35 22.98 23.25 806,700 +0.07(+0.32%)
Jan 10, 2005 23.07 23.36 22.88 23.18 757,800 +0.00(+0.02%)
Jan 07, 2005 23.29 23.36 23.02 23.18 727,300 -0.13(-0.56%)
Jan 06, 2005 22.91 23.36 22.90 23.30 647,900 +0.26(+1.13%)
Jan 05, 2005 23.14 23.30 22.96 23.05 764,500 -0.05(-0.24%)
Jan 04, 2005 23.40 23.55 23.10 23.10 1,160,600 -0.31(-1.32%)
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.