Yum Brands (NY: YUM )

124.83 USD -1.70 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.05 25.61 24.99 25.43 2,230,900 +0.38(+1.52%)
Oct 28, 2005 24.39 25.06 24.52 25.05 2,823,000 +0.67(+2.75%)
Oct 27, 2005 25.05 25.13 24.30 24.39 2,587,400 -0.74(-2.95%)
Oct 26, 2005 25.25 25.67 25.10 25.12 2,170,300 -0.59(-2.29%)
Oct 25, 2005 25.61 26.00 25.52 25.71 1,388,400 -0.02(-0.08%)
Oct 24, 2005 25.67 25.93 25.51 25.74 1,619,400 +0.13(+0.51%)
Oct 21, 2005 25.52 25.93 25.42 25.61 2,120,400 +0.15(+0.59%)
Oct 20, 2005 25.50 26.08 25.32 25.45 2,825,800 -0.05(-0.18%)
Oct 19, 2005 24.80 25.58 24.76 25.50 2,305,000 +0.70(+2.82%)
Oct 18, 2005 24.80 25.00 24.68 24.80 1,945,000 -0.05(-0.20%)
Oct 17, 2005 24.99 25.00 24.73 24.85 1,395,500 -0.15(-0.60%)
Oct 14, 2005 24.88 25.12 24.70 25.00 1,677,300 +0.25(+1.01%)
Oct 13, 2005 25.02 25.08 24.62 24.75 2,403,700 -0.27(-1.08%)
Oct 12, 2005 24.98 25.24 24.81 25.02 2,320,700 +0.22(+0.89%)
Oct 11, 2005 24.57 24.92 24.57 24.80 2,086,500 +0.11(+0.45%)
Oct 10, 2005 25.04 25.05 24.55 24.69 1,732,600 -0.35(-1.40%)
Oct 07, 2005 25.09 25.59 24.99 25.04 2,102,500 -0.05(-0.22%)
Oct 06, 2005 24.40 25.50 24.31 25.09 3,167,500 +0.68(+2.79%)
Oct 05, 2005 24.80 25.45 24.30 24.42 3,870,800 +0.28(+1.16%)
Oct 04, 2005 24.20 24.24 23.70 24.14 1,291,900 +0.43(+1.81%)
Oct 03, 2005 24.20 24.10 23.52 23.70 2,406,800 -0.50(-2.07%)
Sep 30, 2005 23.96 24.23 23.85 24.20 1,442,500 +0.34(+1.45%)
Sep 29, 2005 23.83 23.94 23.00 23.86 2,441,600 +0.08(+0.32%)
Sep 28, 2005 24.06 24.26 23.79 23.79 1,517,000 -0.27(-1.12%)
Sep 27, 2005 24.29 24.29 23.86 24.05 1,904,600 -0.28(-1.15%)
Sep 26, 2005 24.51 24.90 24.18 24.33 1,078,400 -0.14(-0.55%)
Sep 23, 2005 24.47 24.66 24.36 24.47 1,018,100 +0.12(+0.49%)
Sep 22, 2005 24.02 24.46 23.95 24.35 2,180,200 +0.19(+0.81%)
Sep 21, 2005 24.63 24.64 23.95 24.16 2,001,800 -0.59(-2.40%)
Sep 20, 2005 24.98 25.09 24.75 24.75 1,346,400 -0.18(-0.74%)
Sep 19, 2005 25.08 25.08 24.88 24.93 1,417,000 -0.36(-1.40%)
Sep 16, 2005 25.07 25.35 24.95 25.29 1,467,100 +0.30(+1.18%)
Sep 15, 2005 24.77 25.05 24.77 25.00 655,500 +0.26(+1.05%)
Sep 14, 2005 25.05 25.25 24.71 24.74 1,366,500 -0.25(-1.02%)
Sep 13, 2005 25.33 25.33 24.94 24.99 1,312,000 -0.34(-1.36%)
Sep 12, 2005 25.50 25.50 25.22 25.33 630,000 -0.17(-0.65%)
Sep 09, 2005 25.30 25.50 25.26 25.50 634,600 +0.17(+0.67%)
Sep 08, 2005 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 07, 2005 24.75 25.38 24.67 25.33 2,890,100 +1.45(+6.09%)
Sep 06, 2005 23.48 24.05 23.48 23.88 2,072,800 +0.45(+1.90%)
Sep 02, 2005 23.60 23.65 23.40 23.43 1,755,700 -0.05(-0.21%)
Sep 01, 2005 23.70 23.69 23.36 23.48 2,234,700 -0.21(-0.89%)
Aug 31, 2005 23.56 23.70 23.31 23.69 2,409,000 +0.07(+0.30%)
Aug 30, 2005 24.25 24.25 23.42 23.62 2,764,800 -0.77(-3.18%)
Aug 29, 2005 24.25 24.45 24.14 24.39 823,200 -0.01(-0.04%)
Aug 26, 2005 24.57 24.61 24.27 24.41 1,077,100 -0.16(-0.65%)
Aug 25, 2005 24.50 24.62 24.48 24.57 1,318,300 +0.07(+0.27%)
Aug 24, 2005 25.05 25.12 24.42 24.50 1,576,000 -0.68(-2.72%)
Aug 23, 2005 25.08 25.21 24.88 25.18 1,434,100 -0.01(-0.02%)
Aug 22, 2005 25.41 25.53 25.08 25.19 1,318,400 -0.25(-1.00%)
Aug 19, 2005 25.66 25.73 25.44 25.45 653,400 -0.18(-0.72%)
Aug 18, 2005 25.82 25.82 25.55 25.63 620,700 -0.18(-0.70%)
Aug 17, 2005 25.99 25.99 25.75 25.81 1,163,400 +0.00(+0.00%)
Aug 16, 2005 25.99 25.99 25.75 25.81 1,163,400 -0.22(-0.85%)
Aug 15, 2005 25.64 26.05 25.53 26.03 679,500 +0.38(+1.48%)
Aug 12, 2005 26.00 26.00 25.57 25.65 838,200 -0.35(-1.33%)
Aug 11, 2005 25.50 26.07 25.45 26.00 1,053,200 +0.64(+2.52%)
Aug 10, 2005 25.28 25.65 25.28 25.36 617,200 +0.07(+0.30%)
Aug 09, 2005 25.14 25.30 25.08 25.28 591,400 +0.16(+0.62%)
Aug 08, 2005 25.20 25.39 25.07 25.12 840,000 +0.05(+0.20%)
Aug 05, 2005 25.61 25.61 24.94 25.08 1,158,800 -0.54(-2.09%)
Aug 04, 2005 25.65 25.66 25.50 25.61 546,500 -0.05(-0.21%)
Aug 03, 2005 25.91 25.92 25.51 25.67 1,146,600 -0.36(-1.40%)
Aug 02, 2005 25.92 26.09 25.89 26.03 623,500 +0.11(+0.42%)
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.