Yum Brands (NY: YUM )

110.44 +0.47 (+0.43%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 76.84 77.40 76.65 77.31 2,891,866 +0.59(+0.77%)
May 29, 2014 76.92 77.20 76.35 76.72 2,230,109 -0.22(-0.29%)
May 28, 2014 76.01 77.20 75.67 76.94 2,934,693 +0.77(+1.01%)
May 27, 2014 75.22 76.36 75.04 76.17 2,191,199 +1.40(+1.87%)
May 23, 2014 74.87 74.77 74.77 74.77 1,755,600 -0.20(-0.26%)
May 22, 2014 74.63 75.14 74.35 74.97 1,010,981 +0.30(+0.40%)
May 21, 2014 74.94 74.94 74.38 74.67 1,696,114 +0.01(+0.01%)
May 20, 2014 74.76 75.53 74.31 74.66 2,767,477 +0.06(+0.08%)
May 19, 2014 74.56 74.73 74.16 74.60 1,863,433 -0.21(-0.28%)
May 16, 2014 74.72 75.00 74.39 74.81 2,136,007 -0.06(-0.08%)
May 15, 2014 75.92 76.03 74.07 74.87 3,169,521 -0.99(-1.31%)
May 14, 2014 76.63 76.83 75.65 75.86 1,324,047 -0.61(-0.80%)
May 13, 2014 76.65 76.85 76.26 76.47 1,809,587 +0.34(+0.45%)
May 12, 2014 76.43 76.62 75.87 76.13 2,421,948 -0.20(-0.26%)
May 09, 2014 76.28 76.34 75.49 76.33 1,558,036 +0.39(+0.51%)
May 08, 2014 75.77 76.46 75.72 75.94 2,611,047 +0.17(+0.22%)
May 07, 2014 76.13 76.20 75.45 75.77 2,081,237 -0.08(-0.11%)
May 06, 2014 76.28 76.95 75.83 75.85 1,930,029 -0.45(-0.59%)
May 05, 2014 76.01 76.41 75.51 76.30 1,581,726 +0.10(+0.13%)
May 02, 2014 76.45 76.96 76.14 76.20 2,327,250 -0.05(-0.07%)
May 01, 2014 76.92 76.98 75.87 76.25 3,008,573 -0.74(-0.96%)
Apr 30, 2014 76.88 77.02 76.24 76.99 1,884,781 +0.01(+0.01%)
Apr 29, 2014 77.81 77.90 76.86 76.98 2,977,277 -0.71(-0.91%)
Apr 28, 2014 78.08 78.09 77.00 77.69 3,828,786 +0.02(+0.03%)
Apr 25, 2014 76.61 77.87 76.47 77.67 3,893,359 +0.88(+1.15%)
Apr 24, 2014 77.48 77.50 75.77 76.79 2,354,857 -0.02(-0.03%)
Apr 23, 2014 79.65 79.70 75.28 76.81 7,569,431 -0.67(-0.86%)
Apr 22, 2014 76.23 77.64 76.10 77.48 4,647,993 +1.47(+1.93%)
Apr 21, 2014 75.45 76.10 75.14 76.01 2,673,893 -0.33(-0.43%)
Apr 17, 2014 76.65 76.34 76.34 76.34 2,596,200 -0.52(-0.68%)
Apr 16, 2014 76.27 76.88 75.83 76.86 2,573,199 +1.39(+1.84%)
Apr 15, 2014 75.65 76.26 74.76 75.47 2,499,866 +0.04(+0.05%)
Apr 14, 2014 74.83 75.56 74.77 75.43 2,547,217 +1.06(+1.43%)
Apr 11, 2014 74.90 75.12 74.32 74.37 2,522,939 -0.82(-1.09%)
Apr 10, 2014 76.74 76.91 74.74 75.19 3,315,267 -1.62(-2.11%)
Apr 09, 2014 76.11 77.07 76.01 76.81 3,438,169 +0.50(+0.66%)
Apr 08, 2014 74.93 76.64 74.71 76.31 4,533,871 +1.08(+1.44%)
Apr 07, 2014 75.25 75.69 74.63 75.23 3,282,354 -0.21(-0.28%)
Apr 04, 2014 76.81 76.87 75.11 75.44 2,608,053 -1.00(-1.31%)
Apr 03, 2014 77.48 77.59 76.12 76.44 2,744,385 -0.67(-0.87%)
Apr 02, 2014 77.91 77.91 76.33 77.11 3,825,391 +1.05(+1.38%)
Apr 01, 2014 75.51 76.25 75.51 76.06 2,731,513 +0.67(+0.89%)
Mar 31, 2014 74.93 75.56 74.51 75.39 3,277,923 +1.19(+1.60%)
Mar 28, 2014 73.49 74.44 73.41 74.20 2,276,922 +1.00(+1.37%)
Mar 27, 2014 73.95 74.13 72.23 73.20 3,902,017 -0.97(-1.31%)
Mar 26, 2014 74.03 74.65 73.89 74.17 3,333,409 +0.39(+0.53%)
Mar 25, 2014 74.93 74.97 73.57 73.78 2,820,228 -0.75(-1.01%)
Mar 24, 2014 75.22 75.28 74.18 74.53 2,082,476 -0.74(-0.98%)
Mar 21, 2014 76.00 76.70 75.23 75.27 2,980,691 +0.02(+0.03%)
Mar 20, 2014 74.48 75.56 74.17 75.25 2,881,483 +1.05(+1.42%)
Mar 19, 2014 75.28 75.54 73.67 74.20 1,977,845 -0.86(-1.15%)
Mar 18, 2014 75.18 75.71 74.93 75.06 1,938,224 -0.06(-0.08%)
Mar 17, 2014 75.42 75.79 74.93 75.12 3,192,090 +0.04(+0.05%)
Mar 14, 2014 75.40 76.20 75.03 75.08 3,323,354 -0.75(-0.99%)
Mar 13, 2014 77.24 77.50 75.60 75.83 2,346,465 -1.29(-1.67%)
Mar 12, 2014 77.02 77.34 76.83 77.12 1,988,201 -0.21(-0.27%)
Mar 11, 2014 77.35 77.95 77.00 77.33 2,336,392 -0.07(-0.09%)
Mar 10, 2014 76.89 77.44 76.53 77.40 2,419,737 +0.24(+0.31%)
Mar 07, 2014 77.38 77.69 76.51 77.16 2,959,703 -0.13(-0.17%)
Mar 06, 2014 75.76 77.75 75.75 77.29 5,263,485 +2.48(+3.32%)
Mar 05, 2014 74.93 74.96 74.33 74.81 1,931,929 +0.17(+0.23%)
Mar 04, 2014 74.49 74.89 74.36 74.64 2,665,228 +1.03(+1.40%)
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.