Yum Brands (NY: YUM )

117.12 -1.38 (-1.16%)
Streaming Delayed Price Updated: 12:52 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.68 23.25 22.68 23.18 1,093,100 +0.62(+2.73%)
Jan 28, 2005 22.52 22.68 22.39 22.56 1,262,600 -0.09(-0.40%)
Jan 27, 2005 22.73 22.89 22.61 22.65 1,269,700 -0.21(-0.94%)
Jan 26, 2005 22.76 22.98 22.75 22.86 1,474,000 +0.07(+0.33%)
Jan 25, 2005 22.75 22.89 22.63 22.79 1,098,100 +0.05(+0.22%)
Jan 24, 2005 22.73 22.90 22.69 22.74 816,200 -0.02(-0.09%)
Jan 21, 2005 22.82 23.01 22.76 22.76 862,000 -0.06(-0.28%)
Jan 20, 2005 22.77 23.02 22.76 22.82 992,900 -0.12(-0.50%)
Jan 19, 2005 22.73 23.14 22.71 22.94 907,300 +0.19(+0.81%)
Jan 18, 2005 22.40 22.94 22.37 22.75 1,590,200 +0.16(+0.73%)
Jan 14, 2005 22.76 22.79 22.52 22.59 1,506,700 -0.10(-0.44%)
Jan 13, 2005 23.02 23.03 22.66 22.69 938,100 -0.33(-1.43%)
Jan 12, 2005 23.16 23.25 22.89 23.02 1,062,200 -0.23(-1.01%)
Jan 11, 2005 23.01 23.35 22.98 23.25 806,700 +0.07(+0.32%)
Jan 10, 2005 23.07 23.36 22.88 23.18 757,800 +0.00(+0.02%)
Jan 07, 2005 23.29 23.36 23.02 23.18 727,300 -0.13(-0.56%)
Jan 06, 2005 22.91 23.36 22.90 23.30 647,900 +0.26(+1.13%)
Jan 05, 2005 23.14 23.30 22.96 23.05 764,500 -0.05(-0.24%)
Jan 04, 2005 23.40 23.55 23.10 23.10 1,160,600 -0.31(-1.32%)
Jan 03, 2005 23.59 23.68 23.34 23.41 1,170,800 -0.18(-0.76%)
Dec 31, 2004 23.55 23.73 23.53 23.59 547,300 +0.00(+0.02%)
Dec 30, 2004 23.55 23.66 23.51 23.59 686,100 +0.01(+0.04%)
Dec 29, 2004 23.45 23.64 23.45 23.57 676,500 +0.07(+0.32%)
Dec 28, 2004 23.14 23.59 23.14 23.50 825,700 +0.34(+1.49%)
Dec 27, 2004 23.20 23.38 23.05 23.16 403,100 +0.02(+0.09%)
Dec 23, 2004 23.07 23.18 22.97 23.14 579,600 +0.07(+0.30%)
Dec 22, 2004 23.18 23.30 22.99 23.07 1,440,000 -0.18(-0.80%)
Dec 21, 2004 23.21 23.35 23.02 23.25 1,492,900 +0.07(+0.32%)
Dec 20, 2004 23.22 23.30 23.07 23.18 1,155,600 +0.01(+0.04%)
Dec 17, 2004 23.02 23.32 23.00 23.16 1,606,800 +0.01(+0.04%)
Dec 16, 2004 23.05 23.32 23.02 23.16 920,200 +0.04(+0.15%)
Dec 15, 2004 23.06 23.38 23.06 23.12 1,149,300 +0.05(+0.20%)
Dec 14, 2004 23.05 23.20 22.97 23.07 1,141,100 -0.02(-0.06%)
Dec 13, 2004 22.94 23.18 22.90 23.09 1,092,300 +0.16(+0.70%)
Dec 10, 2004 23.36 23.36 22.77 22.93 997,100 -0.02(-0.09%)
Dec 09, 2004 22.80 22.99 22.68 22.95 1,619,800 +0.05(+0.24%)
Dec 08, 2004 23.07 23.07 22.64 22.89 3,166,600 -0.18(-0.76%)
Dec 07, 2004 23.20 23.46 23.07 23.07 2,146,400 -0.12(-0.52%)
Dec 06, 2004 23.29 23.34 23.01 23.19 1,190,800 -0.10(-0.43%)
Dec 03, 2004 23.15 23.34 23.11 23.29 2,033,800 +0.06(+0.28%)
Dec 02, 2004 23.07 23.27 22.86 23.23 1,835,200 -0.25(-1.06%)
Dec 01, 2004 22.88 23.48 22.86 23.48 1,221,800 +0.78(+3.41%)
Nov 30, 2004 22.73 22.83 22.68 22.70 1,207,600 -0.11(-0.46%)
Nov 29, 2004 22.99 23.02 22.55 22.80 1,377,400 -0.09(-0.39%)
Nov 26, 2004 22.93 23.00 22.80 22.89 355,200 +0.02(+0.07%)
Nov 24, 2004 22.82 23.07 22.82 22.88 1,012,400 +0.12(+0.53%)
Nov 23, 2004 22.39 22.77 22.35 22.76 1,569,900 +0.55(+2.45%)
Nov 22, 2004 21.90 22.21 21.82 22.21 756,200 +0.35(+1.60%)
Nov 19, 2004 22.00 22.02 21.79 21.86 736,500 -0.21(-0.95%)
Nov 18, 2004 22.05 22.19 21.71 22.07 1,199,200 +0.12(+0.57%)
Nov 17, 2004 22.18 22.48 21.93 21.95 963,700 -0.19(-0.84%)
Nov 16, 2004 22.32 22.34 22.05 22.14 898,400 -0.27(-1.23%)
Nov 15, 2004 22.20 22.54 21.93 22.41 1,846,900 -0.07(-0.29%)
Nov 12, 2004 22.74 22.76 22.45 22.48 1,433,100 -0.33(-1.47%)
Nov 11, 2004 22.77 22.92 22.50 22.81 973,900 +0.04(+0.15%)
Nov 10, 2004 22.55 23.00 22.55 22.77 1,028,000 +0.27(+1.20%)
Nov 09, 2004 22.62 22.70 22.38 22.50 1,375,600 -0.18(-0.77%)
Nov 08, 2004 23.00 23.00 22.62 22.68 1,844,600 -0.32(-1.39%)
Nov 05, 2004 22.87 23.09 22.70 23.00 1,636,500 +0.14(+0.61%)
Nov 04, 2004 22.05 23.04 22.03 22.86 2,133,100 +0.74(+3.35%)
Nov 03, 2004 21.84 22.12 21.75 22.12 1,770,600 +0.44(+2.01%)
Nov 02, 2004 21.79 21.93 21.62 21.68 1,172,000 -0.09(-0.41%)
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.