Yum Brands (NY: YUM )

131.30 USD +2.43 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.28 11.56 11.20 11.27 2,330,300 -0.29(-2.47%)
Oct 30, 2002 11.45 11.65 11.28 11.55 2,644,400 -0.25(-2.16%)
Oct 29, 2002 11.68 11.86 11.50 11.80 2,017,900 +0.00(+0.04%)
Oct 28, 2002 11.97 12.12 11.68 11.80 1,873,500 -0.04(-0.30%)
Oct 25, 2002 11.82 11.95 11.61 11.84 2,163,600 +0.20(+1.68%)
Oct 24, 2002 12.47 12.50 11.50 11.64 3,794,500 -0.61(-4.98%)
Oct 23, 2002 12.31 12.46 11.95 12.25 2,370,200 -0.06(-0.53%)
Oct 22, 2002 12.43 12.93 12.13 12.31 2,680,500 +0.05(+0.45%)
Oct 21, 2002 11.62 12.27 11.60 12.26 2,807,300 +0.57(+4.92%)
Oct 18, 2002 11.21 11.73 10.97 11.69 3,142,300 +0.48(+4.28%)
Oct 17, 2002 11.03 11.24 10.75 11.21 3,342,600 +0.55(+5.16%)
Oct 16, 2002 10.90 11.00 10.18 10.65 5,273,200 -0.34(-3.09%)
Oct 15, 2002 11.93 12.11 10.85 10.99 5,853,200 -0.58(-5.01%)
Oct 14, 2002 11.40 11.65 11.28 11.57 3,076,700 +0.17(+1.49%)
Oct 11, 2002 11.81 12.30 10.70 11.40 8,904,900 -0.38(-3.22%)
Oct 10, 2002 13.04 13.50 11.28 11.79 13,270,200 -3.09(-20.77%)
Oct 09, 2002 14.55 15.00 14.36 14.88 2,599,400 +0.10(+0.68%)
Oct 08, 2002 14.71 14.99 14.48 14.78 2,088,500 +0.27(+1.83%)
Oct 07, 2002 14.78 14.95 14.40 14.51 1,339,200 -0.08(-0.55%)
Oct 04, 2002 14.79 14.92 14.18 14.59 1,553,300 -0.20(-1.32%)
Oct 03, 2002 14.78 15.45 14.62 14.79 2,479,100 +0.01(+0.07%)
Oct 02, 2002 14.65 15.10 14.41 14.78 2,033,700 +0.09(+0.58%)
Oct 01, 2002 13.86 14.74 13.75 14.69 3,039,600 +0.83(+6.03%)
Sep 30, 2002 14.01 14.12 13.59 13.86 2,010,900 -0.15(-1.11%)
Sep 27, 2002 14.25 14.36 14.01 14.01 1,518,700 -0.26(-1.79%)
Sep 26, 2002 14.38 14.71 14.12 14.27 1,843,200 +0.15(+1.06%)
Sep 25, 2002 13.88 14.24 13.86 14.12 1,673,800 +0.46(+3.33%)
Sep 24, 2002 13.70 14.00 13.41 13.66 1,719,200 -0.23(-1.69%)
Sep 23, 2002 13.95 14.00 13.70 13.89 1,157,700 -0.16(-1.10%)
Sep 20, 2002 13.62 14.18 13.62 14.05 2,310,600 +0.11(+0.79%)
Sep 19, 2002 13.80 14.30 13.70 13.94 1,479,000 -0.09(-0.64%)
Sep 18, 2002 13.57 14.17 13.07 14.03 260,000 +0.40(+2.93%)
Sep 17, 2002 14.45 14.66 13.62 13.63 3,259,600 -1.04(-7.12%)
Sep 16, 2002 14.53 14.84 14.35 14.68 1,491,500 +0.01(+0.07%)
Sep 13, 2002 14.75 14.75 14.39 14.66 1,898,800 -0.29(-1.94%)
Sep 12, 2002 15.03 15.11 14.18 14.96 3,710,100 +0.35(+2.40%)
Sep 11, 2002 15.20 15.20 14.55 14.61 1,250,800 -0.40(-2.67%)
Sep 10, 2002 15.50 15.58 14.74 15.01 2,455,800 -0.69(-4.40%)
Sep 09, 2002 15.60 15.85 15.46 15.70 1,416,400 -0.05(-0.35%)
Sep 06, 2002 15.61 15.78 15.32 15.75 1,284,200 +0.29(+1.84%)
Sep 05, 2002 15.11 15.50 14.97 15.46 1,643,400 +0.35(+2.32%)
Sep 04, 2002 14.90 15.12 14.77 15.12 1,090,300 +0.19(+1.27%)
Sep 03, 2002 15.16 15.16 14.72 14.93 1,045,700 -0.24(-1.58%)
Aug 30, 2002 15.40 15.45 15.00 15.16 1,356,800 -0.24(-1.53%)
Aug 29, 2002 15.49 15.50 15.02 15.40 1,286,300 -0.09(-0.61%)
Aug 28, 2002 15.53 15.76 15.29 15.49 2,248,100 -0.03(-0.19%)
Aug 27, 2002 15.22 15.62 14.78 15.53 2,759,100 +0.28(+1.80%)
Aug 26, 2002 15.38 15.53 14.88 15.25 1,306,700 -0.02(-0.10%)
Aug 23, 2002 15.27 15.55 15.22 15.27 1,014,300 -0.05(-0.33%)
Aug 22, 2002 15.09 15.45 14.83 15.31 1,566,600 +0.22(+1.49%)
Aug 21, 2002 15.06 15.26 14.82 15.09 1,402,200 +0.05(+0.37%)
Aug 20, 2002 15.34 15.38 14.80 15.04 1,167,900 +0.09(+0.57%)
Aug 16, 2002 14.90 15.11 14.63 14.95 1,596,000 -0.30(-1.97%)
Aug 15, 2002 14.65 15.37 14.64 15.25 2,212,900 +0.66(+4.52%)
Aug 14, 2002 14.03 14.59 13.57 14.59 1,747,900 +0.53(+3.73%)
Aug 13, 2002 14.40 14.45 14.00 14.06 1,226,700 -0.56(-3.83%)
Aug 12, 2002 14.45 14.76 14.30 14.62 1,480,500 +0.35(+2.45%)
Aug 07, 2002 14.22 14.45 13.75 14.28 2,286,000 +0.31(+2.26%)
Aug 06, 2002 14.00 14.18 13.85 13.96 1,896,900 +0.50(+3.71%)
Aug 05, 2002 13.18 13.72 13.12 13.46 1,857,300 +0.22(+1.66%)
Aug 02, 2002 14.04 14.04 12.93 13.24 3,218,500 -0.87(-6.13%)
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.