Yum Brands (NY: YUM )

114.10 +0.62 (+0.55%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 70.80 71.42 70.38 71.18 3,516,201 +0.89(+1.27%)
Mar 29, 2012 70.00 70.41 69.71 70.29 1,986,268 -0.11(-0.16%)
Mar 28, 2012 70.63 71.03 70.04 70.40 3,103,416 -0.22(-0.31%)
Mar 27, 2012 71.60 71.79 70.57 70.62 3,682,186 -0.82(-1.15%)
Mar 26, 2012 70.78 71.47 70.69 71.44 2,359,820 +0.80(+1.13%)
Mar 23, 2012 70.81 70.82 69.62 70.64 2,735,886 -0.08(-0.11%)
Mar 22, 2012 69.78 71.12 69.78 70.72 3,522,611 +0.80(+1.14%)
Mar 21, 2012 70.07 70.21 69.63 69.92 2,189,963 -0.29(-0.41%)
Mar 20, 2012 68.78 70.41 68.77 70.21 3,767,224 +1.15(+1.67%)
Mar 19, 2012 68.53 69.08 68.00 69.06 2,039,479 +0.66(+0.96%)
Mar 16, 2012 68.67 68.94 68.11 68.40 2,604,162 -0.22(-0.32%)
Mar 15, 2012 69.03 69.03 68.04 68.62 2,003,696 -0.02(-0.03%)
Mar 14, 2012 68.80 69.34 68.20 68.64 3,418,974 +0.01(+0.01%)
Mar 13, 2012 67.43 68.71 67.31 68.63 2,884,738 +1.70(+2.54%)
Mar 12, 2012 67.58 67.84 66.82 66.93 1,911,079 -0.48(-0.71%)
Mar 09, 2012 67.56 67.58 67.08 67.41 2,089,170 +0.42(+0.63%)
Mar 08, 2012 65.97 67.25 65.82 66.99 3,565,703 +0.48(+0.72%)
Mar 07, 2012 65.50 66.63 65.35 66.51 2,960,779 +1.03(+1.57%)
Mar 06, 2012 65.70 66.13 65.08 65.48 3,161,420 -0.88(-1.33%)
Mar 05, 2012 66.25 66.62 66.01 66.36 1,663,367 +0.12(+0.18%)
Mar 02, 2012 66.13 66.41 65.95 66.24 2,078,835 +0.02(+0.03%)
Mar 01, 2012 66.23 66.65 66.01 66.22 2,551,249 -0.02(-0.03%)
Feb 29, 2012 65.99 66.55 65.61 66.24 3,001,614 +0.28(+0.42%)
Feb 28, 2012 65.55 65.99 65.45 65.96 2,147,505 +0.40(+0.61%)
Feb 27, 2012 65.22 65.85 65.01 65.56 1,752,249 +0.02(+0.03%)
Feb 24, 2012 65.80 65.85 65.31 65.54 2,403,511 -0.29(-0.44%)
Feb 23, 2012 65.84 65.93 65.22 65.83 2,995,842 -0.07(-0.11%)
Feb 22, 2012 65.33 65.99 65.10 65.90 4,243,315 +0.40(+0.61%)
Feb 21, 2012 65.46 65.90 65.29 65.50 3,292,684 +0.25(+0.38%)
Feb 17, 2012 64.93 65.48 64.73 65.25 5,514,767 +0.52(+0.80%)
Feb 16, 2012 63.67 64.87 63.62 64.73 2,998,265 +1.01(+1.59%)
Feb 15, 2012 64.21 64.45 63.37 63.72 4,097,844 -0.26(-0.41%)
Feb 14, 2012 64.44 64.45 63.28 63.98 5,727,860 -0.60(-0.93%)
Feb 13, 2012 65.02 65.06 64.46 64.58 3,248,765 -0.16(-0.25%)
Feb 10, 2012 64.51 65.23 64.30 64.74 3,776,844 -0.17(-0.26%)
Feb 09, 2012 64.54 65.07 64.45 64.91 6,423,740 +0.47(+0.73%)
Feb 08, 2012 65.49 65.70 64.17 64.44 6,285,569 -0.41(-0.63%)
Feb 07, 2012 64.89 65.79 64.49 64.85 12,812,245 +1.66(+2.63%)
Feb 06, 2012 63.65 64.07 63.06 63.19 5,601,694 -0.65(-1.02%)
Feb 03, 2012 64.51 64.75 63.80 63.84 3,939,123 +0.06(+0.09%)
Feb 02, 2012 63.98 64.24 63.48 63.78 3,470,490 -0.40(-0.62%)
Feb 01, 2012 63.75 64.41 63.43 64.18 2,931,889 +0.85(+1.34%)
Jan 31, 2012 63.79 64.20 63.04 63.33 3,469,106 -0.35(-0.55%)
Jan 30, 2012 62.48 63.83 62.03 63.68 3,323,809 +0.83(+1.32%)
Jan 27, 2012 62.40 63.01 62.30 62.85 3,864,377 +0.37(+0.59%)
Jan 26, 2012 62.89 63.00 62.18 62.48 2,028,058 -0.17(-0.27%)
Jan 25, 2012 62.15 62.84 62.07 62.65 2,497,675 +0.38(+0.61%)
Jan 24, 2012 61.98 62.36 61.25 62.27 3,303,343 +0.00(+0.00%)
Jan 23, 2012 62.51 62.60 61.70 62.27 2,765,859 -0.21(-0.34%)
Jan 20, 2012 62.85 63.44 62.39 62.48 4,074,251 +0.01(+0.02%)
Jan 19, 2012 62.70 62.98 62.17 62.47 3,601,425 -0.19(-0.30%)
Jan 18, 2012 61.83 63.00 61.80 62.66 3,771,994 +0.77(+1.24%)
Jan 17, 2012 61.86 62.50 61.60 61.89 3,012,912 +0.66(+1.08%)
Jan 13, 2012 60.68 61.32 60.61 61.23 3,648,215 +0.37(+0.61%)
Jan 12, 2012 61.07 61.55 60.68 60.86 3,446,776 -0.06(-0.10%)
Jan 11, 2012 59.77 61.64 59.77 60.92 6,130,306 +0.93(+1.55%)
Jan 10, 2012 60.10 60.45 59.58 59.99 3,469,722 +0.37(+0.62%)
Jan 09, 2012 59.81 59.89 59.32 59.62 2,648,888 -0.23(-0.38%)
Jan 06, 2012 59.33 59.98 59.20 59.85 2,704,314 +0.43(+0.72%)
Jan 05, 2012 58.88 59.50 58.40 59.42 3,637,355 +0.45(+0.76%)
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.