Yum Brands (NY: YUM )

124.24 USD +0.62 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 64.72 66.47 64.56 66.40 3,337,242 +1.68(+2.60%)
Dec 28, 2012 65.06 65.29 64.70 64.72 2,804,120 -0.74(-1.13%)
Dec 27, 2012 65.28 65.80 64.74 65.46 3,355,909 +0.42(+0.65%)
Dec 26, 2012 65.01 65.35 64.61 65.04 2,899,468 +0.03(+0.05%)
Dec 24, 2012 64.73 65.24 64.41 65.01 2,695,811 +1.13(+1.77%)
Dec 21, 2012 65.55 65.60 63.07 63.88 11,996,797 -2.61(-3.93%)
Dec 20, 2012 67.13 67.16 65.83 66.49 6,049,766 -0.67(-1.00%)
Dec 19, 2012 68.84 68.87 67.15 67.16 7,848,420 -1.89(-2.74%)
Dec 18, 2012 69.34 70.35 68.90 69.05 5,258,165 -0.02(-0.03%)
Dec 17, 2012 68.11 69.09 67.80 69.07 3,675,545 +1.17(+1.72%)
Dec 14, 2012 67.87 68.45 67.76 67.90 3,785,032 +0.10(+0.15%)
Dec 13, 2012 68.84 68.90 67.62 67.80 4,267,669 +0.16(+0.24%)
Dec 12, 2012 68.19 68.25 67.50 67.64 3,600,595 +0.12(+0.18%)
Dec 11, 2012 66.46 67.87 66.28 67.52 4,259,246 +1.27(+1.92%)
Dec 10, 2012 66.59 66.86 65.76 66.25 4,087,717 -0.05(-0.08%)
Dec 07, 2012 67.20 67.61 66.05 66.30 3,918,401 -0.62(-0.93%)
Dec 06, 2012 66.01 68.09 65.53 66.92 4,877,833 +1.02(+1.55%)
Dec 05, 2012 66.23 66.47 65.43 65.90 3,744,561 +0.01(+0.02%)
Dec 04, 2012 66.64 66.84 65.35 65.89 5,880,168 -1.19(-1.77%)
Nov 30, 2012 67.50 68.20 66.73 67.08 18,710,647 -7.39(-9.92%)
Nov 29, 2012 73.99 74.75 73.37 74.47 2,995,230 +0.58(+0.78%)
Nov 28, 2012 73.68 74.16 73.04 73.89 2,556,511 +0.09(+0.12%)
Nov 27, 2012 73.73 74.44 73.56 73.80 1,900,248 +0.17(+0.23%)
Nov 26, 2012 73.79 73.85 73.06 73.63 2,587,250 -0.37(-0.50%)
Nov 23, 2012 74.00 74.35 73.62 74.00 1,936,347 +0.47(+0.64%)
Nov 21, 2012 72.77 73.89 72.61 73.53 2,733,925 +1.14(+1.57%)
Nov 20, 2012 72.89 72.89 71.51 72.39 3,149,123 -0.93(-1.27%)
Nov 19, 2012 72.82 73.34 72.52 73.32 1,947,138 +1.43(+1.99%)
Nov 16, 2012 71.14 72.15 70.56 71.89 3,503,629 +0.78(+1.10%)
Nov 15, 2012 71.16 72.03 70.86 71.11 2,309,301 -0.20(-0.28%)
Nov 14, 2012 72.93 73.26 71.04 71.31 3,773,688 -1.39(-1.91%)
Nov 13, 2012 72.44 73.66 72.03 72.70 2,603,480 -0.06(-0.08%)
Nov 12, 2012 72.16 72.94 71.54 72.76 2,965,316 +0.79(+1.10%)
Nov 09, 2012 71.07 72.75 70.42 71.97 3,147,488 +0.83(+1.17%)
Nov 08, 2012 71.41 71.75 70.70 71.14 3,044,969 -0.74(-1.03%)
Nov 07, 2012 72.42 73.00 71.56 71.88 2,592,413 -1.27(-1.74%)
Nov 06, 2012 72.59 73.31 72.52 73.15 2,521,005 +0.86(+1.19%)
Nov 05, 2012 71.88 72.49 71.63 72.29 2,196,141 +0.17(+0.24%)
Nov 02, 2012 73.27 73.86 72.08 72.12 3,051,355 -0.70(-0.96%)
Nov 01, 2012 70.08 73.30 69.99 72.82 4,778,014 +2.71(+3.87%)
Oct 31, 2012 70.64 70.68 69.58 70.11 2,129,957 +0.21(+0.30%)
Oct 26, 2012 69.93 69.90 69.90 69.90 2,145,400 -0.29(-0.41%)
Oct 25, 2012 70.27 70.86 69.83 70.19 2,521,855 +0.26(+0.37%)
Oct 24, 2012 70.41 70.71 69.68 69.93 2,757,931 -0.08(-0.11%)
Oct 23, 2012 69.68 70.22 69.00 70.01 3,091,684 -0.08(-0.11%)
Oct 19, 2012 71.44 71.68 69.79 70.09 4,487,391 -2.00(-2.77%)
Oct 18, 2012 71.35 72.15 71.29 72.09 3,492,582 +0.74(+1.04%)
Oct 17, 2012 71.30 72.00 70.95 71.35 2,698,289 +0.40(+0.56%)
Oct 16, 2012 71.07 71.56 70.02 70.95 3,397,369 +0.13(+0.18%)
Oct 15, 2012 69.73 71.17 69.63 70.82 4,067,106 +1.37(+1.97%)
Oct 12, 2012 69.72 69.91 69.09 69.45 2,929,986 -0.48(-0.69%)
Oct 11, 2012 71.26 71.55 69.23 69.93 7,015,731 -1.06(-1.49%)
Oct 10, 2012 70.18 72.00 69.15 70.99 18,930,532 +4.95(+7.50%)
Oct 09, 2012 66.80 68.29 65.99 66.04 5,700,854 -0.90(-1.34%)
Oct 08, 2012 66.11 67.10 65.92 66.94 3,334,664 +0.94(+1.42%)
Oct 05, 2012 66.89 67.15 65.62 66.00 3,724,665 -0.47(-0.71%)
Oct 04, 2012 66.76 66.90 66.13 66.47 2,190,485 +0.05(+0.08%)
Oct 03, 2012 66.70 66.98 66.01 66.42 1,991,989 -0.03(-0.05%)
Oct 02, 2012 67.49 68.00 65.81 66.45 3,756,249 -0.97(-1.44%)
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.