Yum Brands (NY: YUM )

125.25 USD +1.05 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 67.90 68.00 67.12 67.62 2,563,917 -0.54(-0.79%)
Oct 30, 2013 67.47 68.50 67.47 68.16 3,831,009 +1.10(+1.64%)
Oct 29, 2013 66.90 67.15 66.77 67.06 2,037,461 +0.30(+0.45%)
Oct 28, 2013 66.57 66.95 66.57 66.76 2,150,671 +0.19(+0.29%)
Oct 25, 2013 66.26 67.00 66.06 66.57 2,766,650 +0.57(+0.86%)
Oct 24, 2013 65.42 66.02 65.21 66.00 2,697,319 +0.83(+1.27%)
Oct 23, 2013 67.00 67.00 64.08 65.17 10,116,026 -1.90(-2.83%)
Oct 22, 2013 67.04 67.28 66.78 67.07 4,227,613 +0.22(+0.33%)
Oct 21, 2013 66.75 67.08 66.46 66.85 3,373,446 +0.17(+0.25%)
Oct 18, 2013 67.71 67.79 66.62 66.68 4,839,865 -0.71(-1.05%)
Oct 17, 2013 66.40 67.48 66.32 67.39 4,083,574 +0.93(+1.40%)
Oct 16, 2013 66.17 66.60 66.12 66.46 3,800,464 +0.66(+1.00%)
Oct 15, 2013 66.89 66.91 65.76 65.80 4,980,087 -1.14(-1.70%)
Oct 14, 2013 66.84 67.29 66.55 66.94 3,283,205 -0.06(-0.09%)
Oct 11, 2013 65.97 67.13 65.81 67.00 5,610,507 +1.06(+1.61%)
Oct 10, 2013 66.85 67.15 65.67 65.94 6,865,243 -0.54(-0.81%)
Oct 09, 2013 65.75 66.95 64.92 66.48 20,624,559 -5.19(-7.24%)
Oct 08, 2013 71.25 72.08 70.94 71.67 6,119,296 +0.24(+0.34%)
Oct 07, 2013 70.97 71.79 70.89 71.43 3,237,157 -0.10(-0.14%)
Oct 04, 2013 70.60 71.68 70.57 71.53 2,236,378 +1.09(+1.55%)
Oct 03, 2013 70.50 71.25 70.28 70.44 2,507,395 -0.26(-0.37%)
Oct 02, 2013 70.91 71.38 70.00 70.70 3,380,291 -0.88(-1.23%)
Oct 01, 2013 71.58 71.74 71.07 71.58 1,662,109 +0.19(+0.27%)
Sep 30, 2013 71.52 71.86 71.02 71.39 2,262,205 -0.74(-1.03%)
Sep 27, 2013 72.13 72.56 71.91 72.13 1,150,952 -0.24(-0.33%)
Sep 26, 2013 71.89 72.55 71.70 72.37 1,490,333 +0.77(+1.08%)
Sep 25, 2013 72.00 72.04 71.45 71.60 1,206,605 -0.46(-0.64%)
Sep 24, 2013 71.85 72.71 71.71 72.06 1,393,164 +0.25(+0.35%)
Sep 23, 2013 71.91 72.16 71.39 71.81 1,295,076 -0.28(-0.39%)
Sep 20, 2013 72.71 72.79 72.00 72.09 2,758,365 -0.64(-0.88%)
Sep 19, 2013 73.66 73.66 72.69 72.73 2,164,465 -0.89(-1.21%)
Sep 18, 2013 72.58 73.76 72.29 73.62 2,031,125 +0.88(+1.21%)
Sep 17, 2013 72.57 73.21 72.46 72.74 2,330,297 +0.09(+0.12%)
Sep 16, 2013 72.88 73.20 72.49 72.65 2,019,261 +0.12(+0.17%)
Sep 13, 2013 72.51 72.70 72.09 72.53 1,787,013 +0.14(+0.19%)
Sep 12, 2013 72.34 72.84 72.13 72.39 1,778,980 +0.18(+0.25%)
Sep 11, 2013 71.61 72.21 71.32 72.21 1,566,040 +0.68(+0.95%)
Sep 10, 2013 71.71 71.82 71.03 71.53 2,853,340 +0.05(+0.07%)
Sep 09, 2013 70.14 71.71 70.14 71.48 3,303,246 +1.87(+2.69%)
Sep 06, 2013 70.06 70.38 69.43 69.61 3,451,716 -0.23(-0.33%)
Sep 05, 2013 69.89 70.82 69.74 69.84 2,631,502 +0.21(+0.30%)
Sep 04, 2013 69.24 69.68 68.78 69.63 5,766,679 -0.37(-0.53%)
Sep 03, 2013 70.74 70.94 69.65 70.00 2,472,041 -0.02(-0.03%)
Aug 30, 2013 70.52 70.52 69.57 70.02 3,090,310 -0.53(-0.75%)
Aug 29, 2013 70.69 71.32 70.40 70.55 2,579,786 -0.23(-0.32%)
Aug 28, 2013 71.18 71.30 70.76 70.78 2,964,090 -0.59(-0.83%)
Aug 27, 2013 71.46 71.92 71.26 71.37 1,709,073 -0.66(-0.92%)
Aug 26, 2013 72.55 72.75 71.91 72.03 1,504,386 -0.54(-0.74%)
Aug 23, 2013 72.84 72.92 71.92 72.57 1,806,921 -0.18(-0.25%)
Aug 22, 2013 72.43 73.00 72.36 72.75 1,106,970 +0.54(+0.75%)
Aug 21, 2013 72.57 72.91 72.08 72.21 2,010,713 -0.43(-0.59%)
Aug 20, 2013 72.32 73.04 72.26 72.64 1,515,071 +0.56(+0.78%)
Aug 19, 2013 72.29 73.00 72.06 72.08 1,586,956 -0.08(-0.11%)
Aug 16, 2013 72.25 72.60 72.01 72.16 1,967,139 -0.31(-0.43%)
Aug 15, 2013 72.67 72.87 72.25 72.47 2,053,434 -0.59(-0.81%)
Aug 14, 2013 72.38 73.32 72.28 73.06 2,626,379 +0.09(+0.12%)
Aug 13, 2013 72.41 73.10 71.73 72.97 5,847,653 -1.50(-2.01%)
Aug 12, 2013 74.26 75.13 74.17 74.47 2,931,365 +0.07(+0.09%)
Aug 09, 2013 73.92 74.95 73.80 74.40 1,820,569 +0.30(+0.40%)
Aug 08, 2013 74.10 74.50 73.91 74.10 1,309,964 +0.22(+0.30%)
Aug 07, 2013 74.33 74.62 73.85 73.88 1,710,157 -0.12(-0.16%)
Aug 06, 2013 74.73 74.80 73.93 74.00 1,846,788 -0.82(-1.10%)
Aug 05, 2013 74.50 74.84 73.72 74.82 2,585,986 +0.43(+0.58%)
Aug 02, 2013 73.90 74.42 73.45 74.39 2,141,652 +0.49(+0.66%)
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.