Skip to main content

Yum Brands (NY: YUM )

130.07 -0.53 (-0.40%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.335 5.372 5.263 5.344 3,957,559 +0.02(+0.36%)
Apr 29, 2004 5.350 5.437 5.280 5.325 4,868,106 -0.00(-0.03%)
Apr 28, 2004 5.339 5.437 5.314 5.326 6,007,651 -0.02(-0.34%)
Apr 27, 2004 5.344 5.478 5.318 5.344 6,202,897 -0.02(-0.39%)
Apr 26, 2004 5.383 5.388 5.281 5.365 4,082,401 -0.02(-0.28%)
Apr 23, 2004 5.442 5.442 5.307 5.380 4,284,180 -0.06(-1.14%)
Apr 22, 2004 5.043 5.533 5.043 5.442 15,171,187 +0.47(+9.42%)
Apr 21, 2004 5.044 5.044 4.920 4.974 7,392,887 -0.07(-1.39%)
Apr 20, 2004 5.234 5.291 5.037 5.044 5,920,552 -0.16(-3.05%)
Apr 19, 2004 5.248 5.267 5.176 5.202 3,381,617 -0.09(-1.64%)
Apr 16, 2004 5.201 5.347 5.178 5.289 3,099,634 +0.12(+2.37%)
Apr 15, 2004 5.209 5.209 5.100 5.167 3,751,424 -0.04(-0.82%)
Apr 14, 2004 5.224 5.226 5.103 5.209 5,590,301 -0.05(-0.94%)
Apr 13, 2004 5.421 5.435 5.251 5.259 4,592,292 -0.13(-2.43%)
Apr 12, 2004 5.328 5.426 5.328 5.390 3,044,834 +0.01(+0.23%)
Apr 08, 2004 5.377 5.398 5.335 5.377 3,460,006 +0.03(+0.64%)
Apr 07, 2004 5.373 5.377 5.308 5.343 2,371,269 -0.03(-0.59%)
Apr 06, 2004 5.401 5.437 5.357 5.375 4,089,659 -0.07(-1.22%)
Apr 05, 2004 5.264 5.441 5.259 5.441 5,687,925 +0.14(+2.57%)
Apr 02, 2004 5.237 5.365 5.237 5.304 4,346,601 +0.06(+1.18%)
Apr 01, 2004 5.234 5.242 5.172 5.242 6,825,655 +0.01(+0.16%)
Mar 31, 2004 5.325 5.325 5.231 5.234 3,856,669 -0.09(-1.71%)
Mar 30, 2004 5.208 5.337 5.202 5.325 4,682,295 +0.09(+1.74%)
Mar 29, 2004 5.195 5.274 5.173 5.234 2,584,298 +0.07(+1.41%)
Mar 26, 2004 5.158 5.218 5.157 5.161 3,927,437 +0.00(+0.05%)
Mar 25, 2004 5.160 5.187 5.094 5.158 5,734,741 +0.06(+1.27%)
Mar 24, 2004 5.085 5.132 5.059 5.094 5,240,091 -0.03(-0.51%)
Mar 23, 2004 5.055 5.150 5.054 5.120 3,108,707 +0.08(+1.50%)
Mar 22, 2004 5.051 5.095 5.029 5.044 4,031,956 -0.07(-1.32%)
Mar 19, 2004 5.111 5.151 5.073 5.111 3,184,918 -0.02(-0.48%)
Mar 18, 2004 5.201 5.220 5.103 5.136 5,898,051 -0.05(-1.04%)
Mar 17, 2004 5.074 5.238 5.074 5.190 4,294,704 +0.10(+2.06%)
Mar 16, 2004 5.098 5.116 5.059 5.085 7,458,211 -0.02(-0.35%)
Mar 15, 2004 5.098 5.182 5.095 5.103 4,114,700 -0.02(-0.38%)
Mar 12, 2004 5.139 5.157 5.098 5.122 5,035,771 -0.01(-0.11%)
Mar 11, 2004 5.091 5.245 5.091 5.128 6,607,545 +0.01(+0.27%)
Mar 10, 2004 5.249 5.256 5.098 5.114 4,994,399 -0.13(-2.55%)
Mar 09, 2004 5.194 5.289 5.173 5.248 5,485,420 +0.03(+0.50%)
Mar 08, 2004 5.240 5.260 5.195 5.222 3,366,012 -0.05(-0.99%)
Mar 05, 2004 5.249 5.376 5.246 5.274 5,287,995 +0.02(+0.47%)
Mar 04, 2004 5.160 5.291 5.160 5.249 5,495,944 +0.08(+1.46%)
Mar 03, 2004 5.111 5.173 5.107 5.173 3,009,269 +0.05(+1.02%)
Mar 02, 2004 5.132 5.183 5.077 5.121 4,820,564 -0.01(-0.21%)
Mar 01, 2004 5.029 5.136 5.029 5.132 4,818,387 +0.03(+0.59%)
Feb 27, 2004 5.095 5.146 5.056 5.102 6,336,449 -0.00(-0.03%)
Feb 26, 2004 4.994 5.120 4.978 5.103 9,061,921 +0.14(+2.75%)
Feb 25, 2004 4.870 4.985 4.857 4.967 4,525,880 +0.08(+1.66%)
Feb 24, 2004 4.884 4.919 4.854 4.885 3,673,398 -0.01(-0.23%)
Feb 23, 2004 4.916 4.932 4.891 4.896 3,229,194 -0.01(-0.28%)
Feb 20, 2004 4.932 4.946 4.877 4.910 5,406,305 +0.01(+0.11%)
Feb 19, 2004 4.912 4.942 4.891 4.905 5,710,788 +0.03(+0.65%)
Feb 18, 2004 4.877 4.905 4.857 4.873 4,208,331 -0.02(-0.48%)
Feb 17, 2004 4.877 4.927 4.840 4.896 7,860,318 +0.03(+0.65%)
Feb 13, 2004 4.859 4.894 4.822 4.865 7,318,127 +0.01(+0.11%)
Feb 12, 2004 4.781 4.890 4.781 4.859 14,593,431 +0.21(+4.63%)
Feb 11, 2004 4.574 4.671 4.558 4.644 5,286,544 +0.07(+1.60%)
Feb 10, 2004 4.574 4.581 4.547 4.571 4,066,432 +0.02(+0.39%)
Feb 09, 2004 4.581 4.617 4.545 4.553 5,549,292 -0.03(-0.60%)
Feb 06, 2004 4.560 4.595 4.536 4.581 4,390,876 +0.03(+0.67%)
Feb 05, 2004 4.564 4.615 4.544 4.551 4,984,238 -0.01(-0.21%)
Feb 04, 2004 4.595 4.599 4.526 4.560 6,732,024 -0.05(-1.05%)
Feb 03, 2004 4.643 4.662 4.600 4.609 4,251,155 -0.04(-0.89%)
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.