Yum Brands (NY: YUM )

113.78 -2.46 (-2.12%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.22 38.43 37.99 38.33 3,273,642 -0.05(-0.13%)
Mar 30, 2010 38.17 38.49 38.10 38.38 3,236,965 +0.20(+0.52%)
Mar 29, 2010 38.49 38.61 37.89 38.18 3,621,580 -0.09(-0.24%)
Mar 26, 2010 38.17 38.39 38.10 38.27 2,362,518 +0.22(+0.58%)
Mar 25, 2010 38.19 38.45 38.05 38.05 3,482,546 +0.13(+0.34%)
Mar 24, 2010 38.28 38.28 37.89 37.92 3,703,633 -0.33(-0.86%)
Mar 23, 2010 38.33 38.40 37.98 38.25 3,375,948 +0.10(+0.26%)
Mar 22, 2010 37.79 38.24 37.79 38.15 3,066,606 +0.21(+0.55%)
Mar 19, 2010 38.29 38.55 37.86 37.94 6,181,072 -0.21(-0.55%)
Mar 18, 2010 38.54 38.63 38.09 38.15 4,898,478 -0.49(-1.27%)
Mar 17, 2010 37.64 38.86 37.60 38.64 7,070,395 +1.01(+2.68%)
Mar 16, 2010 37.70 37.73 37.30 37.63 2,864,292 -0.05(-0.13%)
Mar 15, 2010 37.30 37.68 37.30 37.68 3,185,911 +0.21(+0.56%)
Mar 12, 2010 37.50 37.60 37.09 37.47 4,919,132 +0.17(+0.46%)
Mar 11, 2010 36.78 37.38 36.71 37.30 3,677,587 +0.42(+1.14%)
Mar 10, 2010 36.69 36.97 36.47 36.88 5,119,501 +0.28(+0.77%)
Mar 09, 2010 36.19 36.99 36.05 36.60 10,656,263 +1.19(+3.36%)
Mar 08, 2010 35.10 35.65 35.02 35.41 4,934,779 +0.54(+1.55%)
Mar 05, 2010 34.13 34.91 33.98 34.87 5,539,378 +0.85(+2.50%)
Mar 04, 2010 33.97 34.22 33.74 34.02 2,961,055 +0.05(+0.15%)
Mar 03, 2010 34.16 34.27 33.86 33.97 2,779,897 -0.11(-0.32%)
Mar 02, 2010 34.04 34.15 33.88 34.08 4,869,451 +0.20(+0.59%)
Mar 01, 2010 33.77 34.00 33.61 33.88 2,826,632 +0.16(+0.47%)
Feb 26, 2010 33.73 33.86 33.59 33.72 2,519,256 +0.02(+0.06%)
Feb 25, 2010 33.38 33.74 33.26 33.70 5,097,451 +0.00(+0.00%)
Feb 24, 2010 33.73 33.81 33.46 33.70 2,870,130 +0.12(+0.36%)
Feb 23, 2010 33.66 33.77 33.40 33.58 3,042,965 -0.10(-0.30%)
Feb 22, 2010 33.80 33.84 33.49 33.68 3,180,017 -0.11(-0.33%)
Feb 19, 2010 33.52 33.82 33.46 33.79 2,951,771 +0.12(+0.37%)
Feb 18, 2010 33.67 33.87 33.55 33.66 2,933,261 +0.01(+0.01%)
Feb 17, 2010 33.72 33.87 33.55 33.66 2,774,248 +0.06(+0.18%)
Feb 16, 2010 33.40 33.65 33.35 33.60 3,795,586 +0.24(+0.72%)
Feb 12, 2010 33.03 33.36 33.36 33.36 5,830,200 -0.03(-0.09%)
Feb 11, 2010 33.13 33.43 32.93 33.39 3,731,633 +0.23(+0.69%)
Feb 10, 2010 32.99 33.32 32.94 33.16 4,203,134 +0.09(+0.27%)
Feb 09, 2010 32.90 33.21 32.49 33.07 7,718,530 +0.08(+0.24%)
Feb 08, 2010 33.14 33.22 32.65 32.99 4,953,533 +0.01(+0.03%)
Feb 05, 2010 33.49 33.63 32.74 32.98 7,488,037 -0.42(-1.26%)
Feb 04, 2010 34.88 35.19 33.33 33.40 9,977,817 -1.94(-5.49%)
Feb 03, 2010 35.52 35.59 34.97 35.34 3,676,107 -0.48(-1.34%)
Feb 02, 2010 35.42 35.93 35.19 35.82 3,342,582 +0.67(+1.91%)
Feb 01, 2010 34.45 35.45 34.39 35.15 3,913,163 +0.94(+2.75%)
Jan 29, 2010 34.53 34.83 34.19 34.21 2,942,251 -0.13(-0.38%)
Jan 28, 2010 34.99 35.22 34.30 34.34 3,770,684 -0.47(-1.35%)
Jan 27, 2010 34.34 34.90 34.20 34.81 3,594,525 +0.48(+1.40%)
Jan 26, 2010 34.10 34.53 34.05 34.33 2,501,697 +0.05(+0.15%)
Jan 25, 2010 34.50 34.59 34.26 34.28 3,681,650 -0.01(-0.03%)
Jan 22, 2010 34.69 35.00 34.26 34.29 3,951,254 -0.68(-1.94%)
Jan 21, 2010 35.23 35.41 34.80 34.97 3,888,920 -0.18(-0.51%)
Jan 20, 2010 35.39 35.59 34.99 35.15 3,354,878 -0.50(-1.40%)
Jan 19, 2010 35.65 35.79 35.49 35.65 3,559,452 -0.02(-0.06%)
Jan 15, 2010 36.27 35.67 35.67 35.67 4,540,600 -0.61(-1.68%)
Jan 14, 2010 35.91 36.32 35.70 36.28 2,981,985 +0.39(+1.09%)
Jan 13, 2010 35.83 36.10 35.53 35.89 4,053,162 -0.10(-0.28%)
Jan 12, 2010 35.51 36.06 35.32 35.99 4,769,554 +0.67(+1.90%)
Jan 11, 2010 34.88 35.56 34.70 35.32 4,162,526 +0.60(+1.73%)
Jan 08, 2010 34.70 34.82 34.50 34.72 2,712,001 +0.01(+0.03%)
Jan 07, 2010 34.57 34.81 34.50 34.71 1,763,081 -0.01(-0.03%)
Jan 06, 2010 34.95 35.16 34.66 34.72 3,004,220 -0.25(-0.71%)
Jan 05, 2010 35.12 35.16 34.81 34.97 2,371,422 -0.12(-0.34%)
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.