Yum Brands (NY: YUM )

120.53 USD +0.72 (+0.60%)
Streaming Delayed Price Updated: 2:11 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 68.50 69.08 67.75 67.75 2,453,564 -0.85(-1.24%)
May 30, 2013 69.50 69.52 68.56 68.60 2,014,966 -0.94(-1.35%)
May 29, 2013 69.73 70.09 69.29 69.54 2,141,376 -0.49(-0.70%)
May 28, 2013 69.86 70.41 69.60 70.03 1,886,389 +0.82(+1.18%)
May 24, 2013 69.13 69.25 68.55 69.21 1,809,747 -0.09(-0.13%)
May 23, 2013 68.94 69.37 68.66 69.30 2,394,385 -0.53(-0.76%)
May 22, 2013 70.05 70.93 69.51 69.83 2,181,388 -0.35(-0.50%)
May 21, 2013 70.26 70.64 70.00 70.18 2,609,385 -0.28(-0.40%)
May 20, 2013 70.10 70.57 69.68 70.46 2,660,071 +0.30(+0.43%)
May 17, 2013 69.72 70.29 69.23 70.16 2,825,602 +0.53(+0.76%)
May 16, 2013 69.92 70.12 69.33 69.63 2,783,720 -0.29(-0.41%)
May 15, 2013 69.90 70.60 69.81 69.92 3,340,461 +1.00(+1.45%)
May 13, 2013 69.28 70.07 68.43 68.92 4,759,148 -1.44(-2.05%)
May 10, 2013 69.31 70.36 69.27 70.36 3,287,167 +1.29(+1.87%)
May 09, 2013 69.33 69.49 68.83 69.07 2,208,244 -0.51(-0.73%)
May 08, 2013 68.70 69.67 68.45 69.58 3,144,680 +0.96(+1.40%)
May 07, 2013 68.63 68.77 68.16 68.62 1,830,676 +0.24(+0.35%)
May 06, 2013 68.00 68.74 67.95 68.38 2,355,980 -0.53(-0.77%)
May 03, 2013 68.50 69.05 68.08 68.91 2,759,994 +0.83(+1.22%)
May 02, 2013 67.63 68.38 67.25 68.08 2,869,485 +0.48(+0.71%)
May 01, 2013 67.79 68.21 67.51 67.60 2,089,088 -0.52(-0.76%)
Apr 30, 2013 67.50 68.22 66.98 68.12 3,297,378 +0.52(+0.77%)
Apr 29, 2013 67.15 67.69 66.72 67.60 2,762,860 +0.74(+1.11%)
Apr 26, 2013 66.99 67.20 66.62 66.86 2,852,498 -0.34(-0.51%)
Apr 25, 2013 69.14 69.14 67.04 67.20 4,744,014 -1.45(-2.11%)
Apr 24, 2013 68.40 69.78 67.76 68.65 10,297,953 +4.50(+7.01%)
Apr 23, 2013 64.39 64.64 63.16 64.15 8,440,525 -1.11(-1.70%)
Apr 22, 2013 65.04 65.43 64.57 65.26 3,133,108 +0.22(+0.34%)
Apr 19, 2013 65.28 65.33 64.74 65.04 4,851,759 +0.04(+0.06%)
Apr 18, 2013 66.34 66.42 64.87 65.00 4,566,035 -1.23(-1.86%)
Apr 17, 2013 66.27 66.72 65.82 66.23 3,680,446 -0.42(-0.63%)
Apr 16, 2013 66.30 66.87 66.02 66.65 4,399,682 +0.59(+0.89%)
Apr 15, 2013 67.04 67.25 65.94 66.06 4,416,951 -1.74(-2.57%)
Apr 12, 2013 67.10 67.87 66.95 67.80 3,891,501 +0.57(+0.85%)
Apr 11, 2013 65.92 67.60 65.92 67.23 6,904,574 +0.47(+0.70%)
Apr 10, 2013 66.78 67.70 66.74 66.76 5,513,973 -0.03(-0.04%)
Apr 09, 2013 67.32 67.55 66.67 66.79 5,919,836 -0.54(-0.80%)
Apr 08, 2013 66.18 67.37 66.10 67.33 3,937,906 +0.36(+0.54%)
Apr 05, 2013 66.50 67.06 65.28 66.97 7,612,363 -0.76(-1.12%)
Apr 04, 2013 67.61 68.28 67.32 67.73 3,360,472 +0.19(+0.28%)
Apr 03, 2013 69.93 69.97 67.10 67.54 8,694,090 -2.61(-3.72%)
Apr 02, 2013 70.82 70.92 69.43 70.15 5,632,322 -1.02(-1.43%)
Apr 01, 2013 71.93 72.32 71.02 71.17 1,587,065 -0.77(-1.07%)
Mar 28, 2013 71.32 72.21 70.90 71.94 3,275,248 +0.62(+0.87%)
Mar 27, 2013 70.62 71.39 70.61 71.32 1,932,284 +0.21(+0.30%)
Mar 26, 2013 70.81 71.28 70.60 71.11 2,957,992 +0.41(+0.58%)
Mar 25, 2013 70.54 70.98 70.29 70.70 3,624,465 +1.01(+1.45%)
Mar 22, 2013 69.36 69.90 69.30 69.69 1,791,811 +0.23(+0.33%)
Mar 21, 2013 69.06 69.90 69.06 69.46 1,829,652 +0.01(+0.01%)
Mar 20, 2013 69.18 69.71 68.95 69.45 1,649,075 +0.61(+0.89%)
Mar 19, 2013 69.27 69.54 68.46 68.84 2,390,640 -0.27(-0.39%)
Mar 18, 2013 69.31 69.63 68.75 69.11 3,186,987 -1.09(-1.55%)
Mar 15, 2013 69.53 70.20 69.24 70.20 3,498,861 +0.35(+0.50%)
Mar 14, 2013 69.46 69.91 69.25 69.85 2,674,654 +0.50(+0.72%)
Mar 13, 2013 68.61 69.63 68.55 69.35 5,972,245 +0.62(+0.90%)
Mar 12, 2013 71.39 71.50 68.55 68.73 9,455,846 +0.89(+1.31%)
Mar 11, 2013 67.78 67.97 67.32 67.84 4,626,011 +0.12(+0.18%)
Mar 08, 2013 67.71 68.37 67.67 67.72 4,603,648 +0.47(+0.70%)
Mar 07, 2013 66.82 67.31 66.63 67.25 3,538,003 +0.34(+0.51%)
Mar 06, 2013 66.36 68.00 66.30 66.91 4,264,132 +0.61(+0.92%)
Mar 05, 2013 65.59 66.83 65.55 66.30 3,145,755 +0.83(+1.27%)
Mar 04, 2013 65.11 65.48 64.95 65.47 2,150,226 +0.26(+0.40%)
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.