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, 2011 53.76 54.51 53.57 53.57 2,535,903 -0.57(-1.05%)
Oct 28, 2011 54.33 54.74 53.33 54.14 3,277,422 -0.25(-0.46%)
Oct 27, 2011 54.32 54.89 53.73 54.39 3,538,852 +1.34(+2.53%)
Oct 26, 2011 53.44 53.87 51.93 53.05 3,463,075 +0.21(+0.40%)
Oct 25, 2011 53.16 53.92 52.65 52.84 2,399,388 -0.63(-1.18%)
Oct 24, 2011 53.73 53.82 53.17 53.47 3,119,505 -0.27(-0.50%)
Oct 21, 2011 53.06 53.91 52.85 53.74 4,332,581 +1.58(+3.03%)
Oct 20, 2011 51.73 52.46 51.24 52.16 3,815,823 +0.54(+1.05%)
Oct 19, 2011 52.30 52.50 51.31 51.62 3,289,559 -0.66(-1.26%)
Oct 18, 2011 51.21 52.83 50.60 52.28 3,585,797 +1.15(+2.25%)
Oct 17, 2011 51.78 51.99 51.00 51.13 3,864,160 -1.01(-1.94%)
Oct 14, 2011 52.72 52.85 51.58 52.14 4,820,678 -0.47(-0.89%)
Oct 13, 2011 50.77 52.98 50.70 52.61 6,641,471 +1.58(+3.10%)
Oct 12, 2011 51.96 52.82 50.97 51.03 5,624,353 -0.85(-1.64%)
Oct 11, 2011 50.77 51.95 50.73 51.88 3,865,168 +0.98(+1.93%)
Oct 10, 2011 49.80 51.17 49.72 50.90 3,882,938 +1.66(+3.37%)
Oct 07, 2011 49.31 49.82 49.01 49.24 5,192,493 -0.09(-0.18%)
Oct 06, 2011 48.31 49.37 48.25 49.33 7,187,822 +1.21(+2.51%)
Oct 05, 2011 49.75 50.20 47.81 48.12 14,167,890 -1.32(-2.67%)
Oct 04, 2011 47.60 49.56 47.15 49.44 7,386,721 +0.99(+2.04%)
Oct 03, 2011 49.57 50.05 48.41 48.45 6,406,583 -0.94(-1.90%)
Sep 30, 2011 48.60 51.22 48.50 49.39 9,135,668 -0.15(-0.30%)
Sep 29, 2011 53.43 53.50 48.38 49.54 11,955,394 -3.03(-5.76%)
Sep 28, 2011 53.46 54.54 52.46 52.57 4,058,784 -0.79(-1.48%)
Sep 27, 2011 53.62 54.73 53.08 53.36 4,093,755 +0.76(+1.44%)
Sep 26, 2011 52.03 52.75 50.87 52.60 4,292,157 +0.94(+1.82%)
Sep 23, 2011 50.98 52.10 50.33 51.66 4,062,888 +0.69(+1.35%)
Sep 22, 2011 51.05 51.77 50.31 50.97 6,403,726 -1.58(-3.01%)
Sep 21, 2011 54.77 54.89 52.49 52.55 5,007,202 -1.99(-3.65%)
Sep 20, 2011 54.91 55.70 54.08 54.54 3,426,877 -0.23(-0.42%)
Sep 19, 2011 53.15 54.99 52.82 54.77 4,197,295 +0.92(+1.71%)
Sep 16, 2011 54.29 54.29 53.26 53.85 4,533,048 +0.20(+0.37%)
Sep 15, 2011 53.83 54.03 53.34 53.65 2,825,318 +0.35(+0.66%)
Sep 14, 2011 52.57 54.05 51.97 53.30 3,107,939 +1.07(+2.05%)
Sep 13, 2011 52.12 52.52 51.80 52.23 3,297,680 +0.17(+0.33%)
Sep 12, 2011 50.85 52.09 50.52 52.06 4,120,455 +0.53(+1.03%)
Sep 09, 2011 52.71 52.71 51.00 51.53 4,862,955 -1.84(-3.45%)
Sep 08, 2011 53.53 54.05 53.11 53.37 2,640,684 -0.41(-0.76%)
Sep 07, 2011 53.11 53.78 52.56 53.78 3,256,212 +1.26(+2.40%)
Sep 06, 2011 51.33 52.61 50.99 52.52 3,615,041 -0.13(-0.25%)
Sep 02, 2011 52.90 53.40 52.18 52.65 3,931,148 -1.20(-2.23%)
Sep 01, 2011 54.33 54.38 53.40 53.85 3,606,144 -0.52(-0.96%)
Aug 31, 2011 54.43 54.79 53.89 54.37 3,384,594 +0.35(+0.65%)
Aug 30, 2011 53.85 54.38 53.52 54.02 3,383,144 +0.02(+0.04%)
Aug 29, 2011 53.55 54.00 53.41 54.00 3,058,051 +1.23(+2.33%)
Aug 26, 2011 51.47 53.03 50.90 52.77 4,239,193 +1.06(+2.05%)
Aug 25, 2011 53.07 53.52 51.33 51.71 4,920,308 -1.34(-2.53%)
Aug 24, 2011 51.58 53.08 51.38 53.05 5,596,437 +1.42(+2.75%)
Aug 23, 2011 50.17 51.63 49.88 51.63 4,919,061 +1.68(+3.36%)
Aug 22, 2011 50.18 51.13 49.84 49.95 5,300,320 +0.54(+1.09%)
Aug 19, 2011 48.48 50.47 48.30 49.41 6,470,999 +0.48(+0.98%)
Aug 18, 2011 50.17 50.39 48.43 48.93 5,035,527 -2.41(-4.69%)
Aug 17, 2011 51.18 51.65 50.71 51.34 3,099,538 +0.31(+0.61%)
Aug 16, 2011 51.33 51.57 50.71 51.03 4,555,512 -0.57(-1.10%)
Aug 15, 2011 51.85 51.96 51.08 51.60 4,191,491 +0.26(+0.51%)
Aug 12, 2011 52.23 52.31 50.92 51.34 6,065,598 -0.11(-0.21%)
Aug 11, 2011 48.61 52.15 48.61 51.45 7,656,398 +3.18(+6.59%)
Aug 10, 2011 49.92 49.93 48.12 48.27 10,710,725 -2.07(-4.11%)
Aug 09, 2011 49.77 50.42 47.54 50.34 10,879,757 +2.52(+5.27%)
Aug 08, 2011 49.77 50.39 47.77 47.82 8,471,625 -2.89(-5.70%)
Aug 05, 2011 50.52 51.16 49.11 50.71 7,107,738 +0.32(+0.64%)
Aug 04, 2011 50.53 51.02 50.13 50.39 6,340,702 -0.66(-1.29%)
Aug 03, 2011 50.77 51.09 49.93 51.05 5,942,096 +0.07(+0.14%)
Aug 02, 2011 52.37 52.56 50.95 50.98 4,105,241 -1.68(-3.19%)
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.