Skip to main content

Yum Brands (NY: YUM )

138.54 +1.22 (+0.89%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.12 40.46 39.68 39.68 4,189,514 -0.50(-1.24%)
May 30, 2013 40.70 40.71 40.15 40.18 3,440,598 -0.55(-1.35%)
May 29, 2013 40.84 41.05 40.58 40.73 3,656,446 -0.29(-0.70%)
May 28, 2013 40.91 41.24 40.76 41.01 3,221,050 +0.48(+1.18%)
May 24, 2013 40.49 40.56 40.15 40.53 3,090,182 -0.05(-0.13%)
May 23, 2013 40.37 40.63 40.21 40.59 4,088,465 -0.31(-0.76%)
May 22, 2013 41.02 41.54 40.71 40.90 3,724,768 -0.20(-0.50%)
May 21, 2013 41.15 41.37 41.00 41.10 4,455,582 -0.16(-0.40%)
May 20, 2013 41.05 41.33 40.81 41.26 4,542,129 +0.18(+0.43%)
May 17, 2013 40.83 41.16 40.54 41.09 4,824,777 +0.31(+0.76%)
May 16, 2013 40.95 41.07 40.60 40.78 4,753,263 -0.17(-0.41%)
May 15, 2013 40.94 41.35 40.88 40.95 5,703,910 +0.59(+1.45%)
May 13, 2013 40.57 41.04 40.08 40.36 8,126,349 -0.84(-2.05%)
May 10, 2013 40.59 41.21 40.57 41.21 5,612,910 +0.76(+1.87%)
May 09, 2013 40.60 40.70 40.31 40.45 3,770,625 -0.30(-0.73%)
May 08, 2013 40.23 40.80 40.09 40.75 5,369,610 +0.56(+1.40%)
May 07, 2013 40.19 40.28 39.92 40.19 3,125,919 +0.14(+0.35%)
May 06, 2013 39.82 40.26 39.79 40.05 4,022,887 -0.31(-0.77%)
May 03, 2013 40.12 40.44 39.87 40.36 4,712,750 +0.49(+1.22%)
May 02, 2013 39.61 40.05 39.38 39.87 4,899,708 +0.28(+0.71%)
May 01, 2013 39.70 39.95 39.54 39.59 3,567,163 -0.30(-0.76%)
Apr 30, 2013 39.53 39.95 39.23 39.89 5,630,345 +0.30(+0.77%)
Apr 29, 2013 39.33 39.64 39.07 39.59 4,717,644 +0.43(+1.11%)
Apr 26, 2013 39.23 39.36 39.02 39.16 4,870,703 -0.20(-0.51%)
Apr 25, 2013 40.49 40.49 39.26 39.36 8,100,508 -0.85(-2.11%)
Apr 24, 2013 40.06 40.87 39.68 40.20 17,583,980 +2.64(+7.01%)
Apr 23, 2013 37.71 37.86 36.99 37.57 14,412,382 -0.65(-1.70%)
Apr 22, 2013 38.09 38.32 37.81 38.22 5,349,850 +0.13(+0.34%)
Apr 19, 2013 38.23 38.26 37.91 38.09 8,284,485 +0.02(+0.06%)
Apr 18, 2013 38.85 38.90 37.99 38.07 7,796,605 -0.72(-1.86%)
Apr 17, 2013 38.81 39.07 38.55 38.79 6,284,442 -0.25(-0.63%)
Apr 16, 2013 38.83 39.16 38.66 39.03 7,512,553 +0.35(+0.89%)
Apr 15, 2013 39.26 39.38 38.62 38.69 7,542,041 -1.02(-2.57%)
Apr 12, 2013 39.30 39.75 39.21 39.71 6,644,823 +0.33(+0.85%)
Apr 11, 2013 38.61 39.59 38.61 39.37 11,789,712 +0.28(+0.70%)
Apr 10, 2013 39.11 39.65 39.08 39.10 9,415,230 +0.18(+0.46%)
Apr 09, 2013 39.23 39.36 38.85 38.92 10,159,205 -0.31(-0.80%)
Apr 08, 2013 38.56 39.26 38.52 39.23 6,757,956 +0.21(+0.54%)
Apr 05, 2013 38.75 39.08 38.04 39.02 13,063,800 -0.44(-1.12%)
Apr 04, 2013 39.40 39.79 39.23 39.47 5,767,005 +0.11(+0.28%)
Apr 03, 2013 40.75 40.77 39.10 39.36 14,920,184 -1.52(-3.72%)
Apr 02, 2013 41.27 41.33 40.46 40.88 9,665,794 -0.59(-1.43%)
Apr 01, 2013 41.91 42.14 41.38 41.47 2,723,609 -0.45(-1.07%)
Mar 28, 2013 41.56 42.08 41.31 41.92 5,620,749 +0.36(+0.87%)
Mar 27, 2013 41.15 41.60 41.15 41.56 3,316,049 +0.12(+0.30%)
Mar 26, 2013 41.26 41.54 41.14 41.44 5,076,297 +0.24(+0.58%)
Mar 25, 2013 41.10 41.36 40.96 41.20 6,220,051 +0.59(+1.45%)
Mar 22, 2013 40.42 40.73 40.38 40.61 3,074,979 +0.13(+0.33%)
Mar 21, 2013 40.24 40.73 40.24 40.47 3,139,919 +0.01(+0.01%)
Mar 20, 2013 40.31 40.62 40.18 40.47 2,830,026 +0.36(+0.89%)
Mar 19, 2013 40.36 40.52 39.89 40.11 4,102,647 -0.16(-0.39%)
Mar 18, 2013 40.39 40.57 40.06 40.27 5,469,282 -0.64(-1.55%)
Mar 15, 2013 40.52 40.91 40.35 40.91 6,004,498 +0.20(+0.50%)
Mar 14, 2013 40.47 40.74 40.35 40.70 4,590,052 +0.29(+0.72%)
Mar 13, 2013 39.98 40.57 39.94 40.41 10,249,145 +0.36(+0.90%)
Mar 12, 2013 41.60 41.66 39.94 40.05 16,227,456 +0.52(+1.31%)
Mar 11, 2013 39.50 39.61 39.23 39.53 7,938,833 +0.07(+0.18%)
Mar 08, 2013 39.46 39.84 39.43 39.46 7,900,456 +0.27(+0.70%)
Mar 07, 2013 38.94 39.22 38.82 39.19 6,071,671 +0.20(+0.51%)
Mar 06, 2013 38.67 39.62 38.63 38.99 7,317,802 +0.36(+0.92%)
Mar 05, 2013 38.22 38.94 38.20 38.63 5,398,523 +0.48(+1.27%)
Mar 04, 2013 37.94 38.16 37.85 38.15 3,690,066 +0.15(+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.