Yum Brands (NY: YUM )

124.20 USD -2.68 (-2.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.50 29.60 28.61 29.01 4,550,728 -0.57(-1.93%)
Oct 30, 2008 29.30 29.99 28.66 29.58 3,908,189 +1.10(+3.86%)
Oct 29, 2008 29.25 29.69 28.24 28.48 5,579,659 -0.77(-2.63%)
Oct 28, 2008 27.11 29.29 25.90 29.25 4,954,291 +3.01(+11.47%)
Oct 27, 2008 25.53 27.08 25.16 26.24 6,007,921 +0.22(+0.85%)
Oct 24, 2008 25.00 26.67 24.87 26.02 5,052,480 -0.79(-2.95%)
Oct 23, 2008 26.74 27.34 25.44 26.81 6,082,302 +0.14(+0.52%)
Oct 22, 2008 27.60 27.71 26.25 26.67 5,185,682 -1.16(-4.17%)
Oct 21, 2008 28.68 29.05 27.68 27.83 2,620,324 -1.25(-4.30%)
Oct 20, 2008 28.12 29.14 27.54 29.08 3,411,826 +1.28(+4.60%)
Oct 17, 2008 26.87 28.65 26.30 27.80 4,996,710 +0.13(+0.47%)
Oct 16, 2008 26.42 27.76 25.63 27.67 8,136,582 +1.41(+5.37%)
Oct 15, 2008 28.01 28.38 26.21 26.26 4,928,903 -2.54(-8.82%)
Oct 14, 2008 30.54 30.58 28.11 28.80 4,197,575 -0.38(-1.30%)
Oct 13, 2008 28.58 29.96 28.00 29.18 6,696,018 +1.61(+5.84%)
Oct 10, 2008 25.01 28.53 22.50 27.57 10,251,453 +0.89(+3.34%)
Oct 09, 2008 28.44 28.94 26.61 26.68 6,586,682 -1.12(-4.03%)
Oct 08, 2008 27.00 29.31 26.81 27.80 11,694,255 +0.30(+1.09%)
Oct 07, 2008 28.51 29.80 26.90 27.50 7,185,122 -0.81(-2.86%)
Oct 06, 2008 28.37 29.80 27.90 28.31 8,025,264 -2.48(-8.05%)
Oct 03, 2008 31.87 32.03 30.62 30.79 0 -0.74(-2.35%)
Oct 02, 2008 32.56 32.88 31.51 31.53 4,172,802 -1.21(-3.70%)
Oct 01, 2008 32.52 33.22 32.03 32.74 3,860,524 +0.13(+0.40%)
Sep 30, 2008 32.51 33.15 31.38 32.61 5,674,020 +0.48(+1.49%)
Sep 29, 2008 33.48 33.87 31.84 32.13 5,155,832 -1.81(-5.33%)
Sep 26, 2008 33.28 34.13 33.00 33.94 0 +0.11(+0.33%)
Sep 25, 2008 34.96 35.19 33.66 33.83 7,475,016 -0.88(-2.54%)
Sep 24, 2008 36.04 36.09 34.50 34.71 5,491,073 -1.39(-3.85%)
Sep 23, 2008 37.25 37.42 36.00 36.10 4,218,674 -1.13(-3.04%)
Sep 22, 2008 38.76 39.10 37.09 37.23 3,256,594 -2.00(-5.10%)
Sep 19, 2008 39.30 40.25 37.51 39.23 0 +0.26(+0.67%)
Sep 18, 2008 37.30 39.00 36.64 38.97 3,979,767 +1.81(+4.87%)
Sep 17, 2008 37.92 38.50 37.11 37.16 4,112,287 -1.24(-3.23%)
Sep 16, 2008 36.87 38.90 36.80 38.40 4,544,137 +0.49(+1.29%)
Sep 15, 2008 37.14 38.97 36.90 37.91 3,335,168 -0.14(-0.37%)
Sep 12, 2008 38.61 38.61 37.87 38.05 4,649,584 -1.05(-2.69%)
Sep 11, 2008 37.66 39.14 37.24 39.10 3,985,434 +1.08(+2.84%)
Sep 10, 2008 38.07 38.59 37.65 38.02 3,095,608 +0.01(+0.03%)
Sep 09, 2008 38.93 39.22 38.00 38.01 3,881,818 -0.89(-2.29%)
Sep 08, 2008 37.40 38.94 37.32 38.90 4,735,513 +1.94(+5.25%)
Sep 05, 2008 36.41 37.07 36.02 36.96 0 +0.34(+0.93%)
Sep 04, 2008 37.40 37.44 36.52 36.62 2,827,918 -0.94(-2.50%)
Sep 03, 2008 37.52 37.80 37.19 37.56 5,004,368 +0.05(+0.13%)
Sep 02, 2008 35.99 37.57 35.99 37.51 4,820,031 +1.83(+5.13%)
Aug 29, 2008 36.26 36.64 35.66 35.68 2,011,270 -0.93(-2.54%)
Aug 28, 2008 35.41 36.65 35.22 36.61 2,457,332 +1.34(+3.80%)
Aug 27, 2008 35.74 35.74 35.00 35.27 1,740,556 -0.35(-0.98%)
Aug 26, 2008 34.50 35.75 34.29 35.62 3,735,715 +0.03(+0.08%)
Aug 25, 2008 36.01 36.17 35.50 35.59 1,646,678 -0.78(-2.14%)
Aug 22, 2008 35.71 36.56 35.71 36.37 1,844,924 +0.80(+2.25%)
Aug 21, 2008 35.08 35.71 35.01 35.57 2,529,385 +0.02(+0.06%)
Aug 20, 2008 35.90 36.12 35.17 35.55 1,886,118 -0.27(-0.75%)
Aug 19, 2008 36.26 36.40 35.66 35.82 1,735,695 -0.58(-1.59%)
Aug 18, 2008 37.58 37.61 36.18 36.40 2,288,406 -1.00(-2.67%)
Aug 15, 2008 36.55 38.00 36.55 37.40 0 +0.02(+0.05%)
Aug 14, 2008 36.51 37.68 36.00 37.38 3,264,149 +0.50(+1.36%)
Aug 13, 2008 37.91 37.99 36.57 36.88 3,284,856 -1.15(-3.02%)
Aug 12, 2008 38.36 38.56 37.83 38.03 2,385,905 -0.65(-1.68%)
Aug 11, 2008 38.22 39.15 37.81 38.68 2,326,899 +0.46(+1.20%)
Aug 08, 2008 36.11 38.37 36.11 38.22 3,747,862 +2.08(+5.76%)
Aug 07, 2008 37.28 37.28 36.03 36.14 4,365,746 -1.37(-3.65%)
Aug 06, 2008 38.00 38.05 37.15 37.51 2,859,517 -0.56(-1.47%)
Aug 05, 2008 36.00 38.09 35.99 38.07 4,252,424 +2.23(+6.22%)
Aug 04, 2008 35.52 35.98 35.20 35.84 2,102,744 +0.49(+1.39%)
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.