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, 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%)
Sep 04, 2007 32.68 32.86 32.26 32.69 1,931,100 -0.03(-0.09%)
Aug 31, 2007 32.61 33.00 32.44 32.72 1,518,100 +0.36(+1.11%)
Aug 30, 2007 31.66 32.61 31.66 32.36 1,890,900 +0.02(+0.06%)
Aug 29, 2007 32.56 32.56 31.55 32.34 2,893,800 +0.07(+0.22%)
Aug 28, 2007 32.51 32.77 32.17 32.27 2,406,700 -0.45(-1.38%)
Aug 27, 2007 33.07 33.35 32.70 32.72 1,668,500 -0.38(-1.15%)
Aug 24, 2007 32.33 33.11 32.26 33.10 1,738,400 +0.89(+2.76%)
Aug 23, 2007 32.46 32.55 31.90 32.21 1,543,700 +0.02(+0.06%)
Aug 22, 2007 32.22 32.29 31.71 32.19 1,661,200 +0.58(+1.83%)
Aug 21, 2007 31.21 31.73 31.12 31.61 1,895,500 +0.37(+1.18%)
Aug 20, 2007 31.52 31.85 30.91 31.24 1,993,400 -0.06(-0.19%)
Aug 17, 2007 31.00 31.50 29.50 31.30 4,615,600 +1.05(+3.47%)
Aug 16, 2007 28.50 30.38 28.37 30.25 4,664,400 +0.63(+2.13%)
Aug 15, 2007 30.57 30.97 29.54 29.62 2,513,800 -0.95(-3.11%)
Aug 14, 2007 30.61 30.87 30.26 30.57 2,514,000 -0.15(-0.49%)
Aug 13, 2007 31.32 31.62 30.57 30.72 2,457,900 -0.47(-1.51%)
Aug 10, 2007 30.88 31.59 29.06 31.19 3,902,200 +1.09(+3.62%)
Aug 09, 2007 30.53 32.13 29.59 30.10 5,192,200 -1.71(-5.38%)
Aug 08, 2007 31.92 32.52 31.31 31.81 3,242,815 -0.11(-0.34%)
Aug 07, 2007 32.85 32.85 31.13 31.92 3,197,289 -0.15(-0.47%)
Aug 06, 2007 31.37 32.07 30.97 32.07 2,452,116 +0.57(+1.81%)
Aug 03, 2007 31.67 31.96 31.50 31.50 2,459,361 -0.46(-1.44%)
Aug 02, 2007 30.84 32.14 30.84 31.96 3,592,533 +0.34(+1.08%)
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.