Yum Brands (NY: YUM )

113.17 -0.64 (-0.57%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 37.57 37.86 37.08 37.15 3,843,812 -0.05(-0.13%)
Nov 29, 2007 37.15 37.34 36.74 37.20 2,516,664 +0.01(+0.03%)
Nov 28, 2007 36.80 37.35 36.65 37.19 5,586,522 +0.33(+0.90%)
Nov 27, 2007 37.09 37.10 36.41 36.86 3,763,485 -0.04(-0.11%)
Nov 26, 2007 37.73 37.73 36.80 36.90 2,784,099 -0.75(-1.99%)
Nov 23, 2007 37.50 37.76 37.23 37.65 1,108,206 +0.44(+1.18%)
Nov 21, 2007 37.63 37.72 37.12 37.21 2,164,159 -0.66(-1.74%)
Nov 20, 2007 37.94 38.09 37.25 37.87 2,575,102 +0.07(+0.19%)
Nov 19, 2007 37.91 38.02 37.47 37.80 2,467,032 -0.27(-0.71%)
Nov 16, 2007 38.13 38.24 37.55 38.07 3,383,721 +0.27(+0.71%)
Nov 15, 2007 37.53 38.24 37.50 37.80 2,572,421 +0.04(+0.11%)
Nov 14, 2007 38.48 39.21 37.57 37.76 2,797,075 -0.44(-1.15%)
Nov 13, 2007 37.94 38.23 37.61 38.20 3,332,673 +0.50(+1.33%)
Nov 12, 2007 38.54 38.54 37.62 37.70 3,089,323 -0.08(-0.21%)
Nov 09, 2007 39.11 39.11 37.60 37.78 4,909,330 -0.71(-1.84%)
Nov 08, 2007 37.76 38.66 37.76 38.49 2,725,960 +0.61(+1.61%)
Nov 07, 2007 38.25 38.77 37.88 37.88 4,623,718 -0.99(-2.55%)
Nov 06, 2007 38.84 38.87 38.36 38.87 3,188,940 +0.36(+0.93%)
Nov 05, 2007 39.00 39.05 38.12 38.51 4,780,244 -0.56(-1.43%)
Nov 02, 2007 38.50 39.11 38.00 39.07 5,732,200 -0.01(-0.03%)
Nov 01, 2007 40.14 40.27 38.97 39.08 4,706,650 -1.19(-2.96%)
Oct 31, 2007 40.50 40.50 39.90 40.27 3,700,000 +0.00(+0.00%)
Oct 30, 2007 39.12 40.60 39.12 40.27 4,636,000 +1.15(+2.94%)
Oct 29, 2007 39.39 39.41 38.91 39.12 2,671,600 -0.01(-0.03%)
Oct 26, 2007 39.03 39.37 38.79 39.13 2,821,834 +0.06(+0.15%)
Oct 25, 2007 37.90 39.14 37.88 39.07 4,282,500 +1.12(+2.95%)
Oct 24, 2007 37.33 38.09 37.11 37.95 2,938,500 +0.37(+0.98%)
Oct 23, 2007 37.71 37.90 37.19 37.58 2,044,600 +0.09(+0.24%)
Oct 22, 2007 37.05 37.65 36.89 37.49 2,648,000 +0.02(+0.05%)
Oct 19, 2007 37.55 38.00 37.42 37.47 4,448,000 -0.27(-0.72%)
Oct 18, 2007 37.53 37.76 37.22 37.74 3,535,400 +0.21(+0.56%)
Oct 17, 2007 37.75 37.91 37.32 37.53 4,467,000 +0.22(+0.59%)
Oct 16, 2007 36.90 37.67 36.85 37.31 3,111,300 +0.40(+1.08%)
Oct 15, 2007 37.43 37.72 36.76 36.91 2,792,500 -0.33(-0.89%)
Oct 12, 2007 37.41 37.64 37.07 37.24 2,836,700 +0.04(+0.11%)
Oct 11, 2007 38.11 38.34 37.12 37.20 4,840,400 -0.91(-2.39%)
Oct 10, 2007 37.25 38.30 37.11 38.11 9,540,600 +0.00(+0.00%)
Oct 09, 2007 38.34 38.34 37.51 38.11 14,929,000 +1.82(+5.02%)
Oct 08, 2007 34.70 36.48 34.56 36.29 10,763,300 +1.94(+5.65%)
Oct 05, 2007 33.99 34.69 33.75 34.35 2,299,200 +0.63(+1.87%)
Oct 04, 2007 34.19 34.25 33.50 33.72 1,721,700 -0.45(-1.32%)
Oct 03, 2007 34.15 34.56 33.99 34.17 2,192,400 -0.10(-0.29%)
Oct 02, 2007 34.52 34.59 34.21 34.27 1,838,700 -0.18(-0.52%)
Oct 01, 2007 34.02 34.63 33.65 34.45 2,158,400 +0.62(+1.83%)
Sep 28, 2007 33.74 34.09 33.52 33.83 1,675,800 +0.14(+0.42%)
Sep 27, 2007 33.60 33.76 33.47 33.69 1,507,300 +0.28(+0.84%)
Sep 26, 2007 33.55 33.60 33.35 33.41 3,107,900 +0.08(+0.24%)
Sep 25, 2007 34.01 34.05 33.32 33.33 3,049,600 -0.80(-2.34%)
Sep 24, 2007 34.20 34.60 33.91 34.13 2,009,100 -0.15(-0.44%)
Sep 21, 2007 34.63 34.99 34.03 34.28 3,544,946 +0.25(+0.73%)
Sep 20, 2007 34.25 34.31 34.00 34.03 1,549,800 -0.22(-0.64%)
Sep 19, 2007 33.68 34.57 33.68 34.25 3,005,200 +0.81(+2.42%)
Sep 18, 2007 32.42 33.72 32.40 33.44 2,518,400 +1.02(+3.15%)
Sep 17, 2007 32.48 32.67 32.24 32.42 1,518,500 -0.08(-0.25%)
Sep 14, 2007 32.09 32.56 31.81 32.50 1,800,900 +0.41(+1.28%)
Sep 13, 2007 31.61 32.40 31.60 32.09 3,483,800 +0.64(+2.03%)
Sep 12, 2007 31.84 31.87 31.37 31.45 1,626,300 -0.43(-1.35%)
Sep 11, 2007 31.49 32.05 31.58 31.88 2,033,775 +0.39(+1.24%)
Sep 10, 2007 31.85 32.08 31.25 31.49 1,691,900 -0.22(-0.69%)
Sep 07, 2007 32.18 32.30 31.62 31.71 2,289,400 -0.83(-2.55%)
Sep 06, 2007 32.72 32.98 32.50 32.54 2,155,900 -0.18(-0.55%)
Sep 05, 2007 32.36 32.86 32.16 32.72 1,954,300 +0.03(+0.09%)
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.