YUM Historical Prices | Yum! Brands, Inc. Stock

STI

0.30%

Yum! Brands, Inc. (YUM)

-NYSE

70.21 0.25(0.35%) 23:05 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May 2013	70.10	70.57	69.68	70.46	2,660,100	70.46
17 May 2013	69.72	70.29	69.23	70.16	2,825,000	70.16
16 May 2013	69.92	70.13	69.33	69.63	2,783,800	69.63
15 May 2013	69.90	70.60	69.81	69.92	3,340,500	69.92
14 May 2013	69.18	70.22	69.00	70.15	2,739,100	70.15
13 May 2013	69.28	70.07	68.43	68.92	4,759,000	68.92
10 May 2013	69.31	70.36	69.27	70.36	3,286,300	70.36
9 May 2013	69.33	69.49	68.83	69.07	2,208,000	69.07
8 May 2013	68.70	69.68	68.45	69.58	3,144,700	69.58
7 May 2013	68.63	68.77	68.16	68.62	1,830,700	68.62
6 May 2013	68.00	68.74	67.95	68.38	2,356,000	68.38
3 May 2013	68.50	69.05	68.49	68.91	2,760,000	68.91
2 May 2013	67.63	68.38	67.25	68.08	2,867,800	68.08
1 May 2013	67.79	68.21	67.51	67.60	2,089,100	67.60
30 Apr 2013	67.50	68.22	66.98	68.12	3,297,200	68.12
29 Apr 2013	67.15	67.69	66.72	67.60	2,762,900	67.60
26 Apr 2013	66.99	67.20	66.62	66.86	2,852,400	66.86
25 Apr 2013	69.14	69.14	67.04	67.20	4,743,300	67.20
24 Apr 2013	68.40	69.78	67.76	68.65	10,298,000	68.65
23 Apr 2013	64.39	64.64	63.16	64.15	8,453,600	64.15
22 Apr 2013	65.04	65.43	64.57	65.26	3,133,000	65.26
19 Apr 2013	65.28	65.33	64.74	65.04	4,851,700	65.04
18 Apr 2013	66.34	66.42	64.87	65.00	4,566,100	65.00
17 Apr 2013	66.27	66.72	65.82	66.23	3,680,500	66.23
16 Apr 2013	66.30	66.87	66.02	66.65	4,399,000	66.65
15 Apr 2013	67.04	67.25	65.94	66.06	4,417,000	66.06
12 Apr 2013	67.10	67.87	66.95	67.80	3,891,400	67.80
11 Apr 2013	65.92	67.60	65.92	67.23	6,904,600	67.23
10 Apr 2013	66.78	67.70	66.74	66.76	5,515,900	66.76
Apr 10, 2013	0.335 Dividend
9 Apr 2013	67.32	67.55	66.67	66.79	5,919,900	66.46
8 Apr 2013	66.16	67.37	66.10	67.33	3,934,700	66.99
5 Apr 2013	66.50	67.06	65.28	66.97	7,611,300	66.63
4 Apr 2013	67.61	68.28	67.32	67.73	3,360,500	67.39
3 Apr 2013	69.93	69.97	67.10	67.54	8,693,800	67.20
2 Apr 2013	70.82	70.92	69.43	70.15	5,632,400	69.80
1 Apr 2013	71.93	72.32	71.02	71.17	1,587,000	70.81
28 Mar 2013	71.32	72.21	70.90	71.94	3,275,200	71.58
27 Mar 2013	70.62	71.39	70.61	71.32	1,932,300	70.96
26 Mar 2013	70.81	71.28	70.60	71.11	2,958,000	70.75
25 Mar 2013	70.54	70.98	70.29	70.70	3,624,500	70.35
22 Mar 2013	69.36	69.90	69.30	69.69	1,791,900	69.34
21 Mar 2013	69.06	69.90	69.06	69.46	1,829,500	69.11
20 Mar 2013	69.18	69.71	68.95	69.45	1,649,100	69.10
19 Mar 2013	69.27	69.54	68.46	68.84	2,390,700	68.49
18 Mar 2013	69.31	69.63	68.75	69.11	3,187,000	68.76
15 Mar 2013	69.53	70.20	69.24	70.20	3,497,500	69.85
14 Mar 2013	69.46	69.91	69.25	69.85	2,672,200	69.50
13 Mar 2013	68.61	69.63	68.55	69.35	5,971,900	69.00
12 Mar 2013	71.39	71.50	68.55	68.73	9,455,700	68.39
11 Mar 2013	67.78	67.97	67.32	67.84	4,667,000	67.50
8 Mar 2013	67.71	68.37	67.67	67.72	4,600,400	67.38
7 Mar 2013	66.82	67.31	66.63	67.25	3,538,700	66.91
6 Mar 2013	66.36	68.00	66.30	66.91	4,263,600	66.57
5 Mar 2013	65.59	66.83	65.55	66.30	3,145,800	65.97
4 Mar 2013	65.11	65.48	64.95	65.47	2,148,600	65.14
1 Mar 2013	64.89	65.62	64.35	65.21	3,079,700	64.88
28 Feb 2013	65.63	66.48	65.43	65.48	3,367,400	65.15
27 Feb 2013	64.85	65.65	64.76	65.38	1,984,600	65.05
26 Feb 2013	65.15	65.48	64.31	64.87	3,758,300	64.54
25 Feb 2013	65.62	66.39	64.73	64.73	4,388,000	64.41
22 Feb 2013	65.21	65.60	64.72	65.45	2,579,100	65.12
21 Feb 2013	64.27	65.40	64.25	65.05	4,487,400	64.72
20 Feb 2013	65.17	65.46	64.52	64.56	4,302,900	64.24
19 Feb 2013	64.20	65.18	63.93	65.15	4,286,800	64.82
15 Feb 2013	63.82	64.50	63.45	63.99	4,334,200	63.67
14 Feb 2013	64.27	64.54	63.77	63.89	3,949,600	63.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On YUM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Yum! Brands, Inc. (YUM)