Yum Brands (NY: YUM )

115.69 +1.62 (+1.42%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.60 24.86 24.57 24.73 1,691,500 -0.14(-0.54%)
Jan 30, 2006 25.00 25.11 24.61 24.87 1,112,100 -0.24(-0.98%)
Jan 27, 2006 24.48 25.14 24.45 25.11 1,628,200 +0.70(+2.87%)
Jan 26, 2006 24.44 24.59 24.34 24.41 1,287,900 -0.02(-0.08%)
Jan 25, 2006 23.89 24.46 23.88 24.43 1,870,000 +0.66(+2.80%)
Jan 24, 2006 23.70 23.78 23.40 23.77 1,109,500 +0.12(+0.51%)
Jan 23, 2006 23.55 23.71 23.47 23.65 885,500 +0.14(+0.62%)
Jan 20, 2006 23.90 23.97 23.32 23.50 1,695,600 -0.49(-2.04%)
Jan 19, 2006 23.86 24.07 23.75 24.00 885,900 +0.13(+0.54%)
Jan 18, 2006 23.68 24.09 23.65 23.86 759,800 +0.13(+0.57%)
Jan 17, 2006 23.95 24.02 23.62 23.73 1,484,300 -0.29(-1.23%)
Jan 13, 2006 24.12 24.32 24.02 24.02 1,530,800 -0.01(-0.02%)
Jan 12, 2006 24.30 24.36 24.03 24.03 1,848,000 -0.39(-1.62%)
Jan 11, 2006 24.59 24.68 24.27 24.43 1,040,000 -0.25(-1.03%)
Jan 10, 2006 24.52 24.77 24.50 24.68 1,691,700 -0.02(-0.08%)
Jan 09, 2006 24.48 24.77 24.45 24.70 1,465,500 +0.19(+0.78%)
Jan 06, 2006 25.00 25.20 24.48 24.51 2,521,800 -0.07(-0.28%)
Jan 05, 2006 23.98 24.61 23.98 24.58 2,862,300 +1.00(+4.26%)
Jan 04, 2006 23.38 23.61 23.23 23.57 2,589,100 +0.20(+0.86%)
Jan 03, 2006 23.55 23.55 23.15 23.38 1,486,600 -0.07(-0.28%)
Dec 30, 2005 23.68 23.70 23.28 23.44 794,200 -0.32(-1.35%)
Dec 29, 2005 23.80 23.88 23.71 23.76 428,300 -0.00(-0.02%)
Dec 28, 2005 23.75 23.87 23.56 23.77 761,100 +0.05(+0.23%)
Dec 27, 2005 24.15 24.25 23.64 23.71 1,009,500 -0.44(-1.82%)
Dec 23, 2005 24.30 24.34 24.12 24.15 637,300 -0.06(-0.25%)
Dec 22, 2005 24.05 24.29 24.01 24.21 848,200 +0.21(+0.90%)
Dec 21, 2005 24.14 24.45 23.91 24.00 1,107,100 -0.02(-0.08%)
Dec 20, 2005 23.60 24.02 23.48 24.02 1,465,100 +0.40(+1.69%)
Dec 19, 2005 24.12 24.14 23.57 23.61 1,242,800 -0.55(-2.28%)
Dec 16, 2005 24.02 24.30 24.09 24.16 1,286,800 +0.15(+0.65%)
Dec 15, 2005 24.09 24.12 23.85 24.01 1,102,900 -0.07(-0.31%)
Dec 14, 2005 23.85 24.16 23.75 24.09 974,300 +0.10(+0.42%)
Dec 13, 2005 23.86 24.07 23.80 23.98 1,204,800 +0.07(+0.31%)
Dec 12, 2005 24.05 24.09 23.77 23.91 1,461,600 -0.16(-0.64%)
Dec 09, 2005 24.21 24.34 24.02 24.07 1,219,100 -0.18(-0.76%)
Dec 08, 2005 24.07 24.29 23.96 24.25 1,946,300 +0.18(+0.73%)
Dec 07, 2005 24.20 24.20 23.95 24.07 1,991,300 -0.25(-1.03%)
Dec 06, 2005 24.43 24.61 24.30 24.32 1,949,900 -0.14(-0.57%)
Dec 05, 2005 24.45 24.57 24.16 24.46 1,982,400 +0.02(+0.06%)
Dec 02, 2005 24.57 24.57 24.36 24.45 1,680,200 -0.14(-0.57%)
Dec 01, 2005 24.39 24.59 23.98 24.59 2,378,700 +0.20(+0.80%)
Nov 30, 2005 24.53 24.65 24.35 24.39 1,756,600 -0.16(-0.63%)
Nov 29, 2005 24.65 24.69 24.48 24.55 1,274,500 +0.00(+0.00%)
Nov 28, 2005 24.68 24.79 24.39 24.55 1,423,600 +0.03(+0.10%)
Nov 25, 2005 24.78 24.78 24.39 24.52 558,300 -0.28(-1.11%)
Nov 23, 2005 24.59 24.84 24.56 24.80 1,505,200 +0.21(+0.85%)
Nov 22, 2005 24.48 24.66 24.30 24.59 1,628,800 +0.11(+0.47%)
Nov 21, 2005 24.32 24.60 24.17 24.48 2,256,700 +0.16(+0.64%)
Nov 18, 2005 23.96 24.41 23.80 24.32 3,266,700 +0.57(+2.38%)
Nov 17, 2005 23.51 23.86 23.51 23.75 3,295,200 +0.40(+1.73%)
Nov 16, 2005 23.77 23.82 23.30 23.35 2,901,200 -0.43(-1.81%)
Nov 15, 2005 23.54 24.05 23.43 23.78 3,643,200 -0.55(-2.26%)
Nov 14, 2005 24.25 24.55 24.20 24.33 1,875,300 +0.08(+0.33%)
Nov 11, 2005 24.59 24.59 23.82 24.25 3,811,300 -0.48(-1.96%)
Nov 10, 2005 24.77 24.90 24.38 24.73 2,753,800 -0.04(-0.14%)
Nov 09, 2005 25.32 25.41 24.70 24.77 3,341,300 -0.65(-2.56%)
Nov 08, 2005 25.43 25.50 25.27 25.42 2,377,100 -0.02(-0.08%)
Nov 07, 2005 26.09 26.07 25.34 25.44 2,414,400 -0.64(-2.47%)
Nov 04, 2005 25.70 26.12 25.23 26.09 1,687,300 +0.46(+1.78%)
Nov 03, 2005 25.50 25.93 25.48 25.63 1,715,400 +0.29(+1.12%)
Nov 02, 2005 25.18 25.41 25.00 25.34 1,605,200 +0.16(+0.64%)
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.