Historical Stock Prices

YUM 
$74.11
*  
0.32
0.43%
Get YUM Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading YUM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 73.89 74.94 73.75 74.11 3,256,532
01/22/2015 72 74.13 71.69 73.79 3,560,774
01/21/2015 70.79 71.6065 70.61 71.5 2,804,426
01/20/2015 72.42 72.64 70.95 71.15 3,699,628
01/16/2015 71.33 72.51 70.92 72.43 2,929,310
01/15/2015 72.14 72.785 71.41 71.45 3,870,587
01/14/2015 71.31 73.04 71.18 72.31 3,603,884
01/13/2015 73.63 73.75 71.9 72.61 3,319,221
01/12/2015 73.15 73.47 72.67 72.91 2,806,835
01/09/2015 73.71 73.77 72.78 73.46 2,641,752
01/08/2015 72.9 73.78 72.84 73.59 3,055,647
01/07/2015 70.97 72.41 70.775 72.33 3,239,466
01/06/2015 71.36 71.4 69.38 70.01 3,587,436
01/05/2015 72.41 72.72 70.87 70.88 3,150,141
01/02/2015 73.44 73.51 72 72.35 1,627,534
12/31/2014 73.42 73.77 72.78 72.85 1,511,277
12/30/2014 73.52 73.775 73.12 73.28 1,458,075
12/29/2014 73.1 73.99 72.94 73.56 1,892,613
12/26/2014 72.87 73.38 72.66 73.14 1,041,493
12/24/2014 73.04 73.09 72.62 72.79 799,095
12/23/2014 72.5 72.999 72.37 72.68 1,605,742
12/22/2014 71.55 72.55 71.2425 72.46 2,458,484
12/19/2014 71.38 72.26 70.85 71.17 5,783,115
12/18/2014 71.28 71.77 70.81 71.74 4,494,143
12/17/2014 69.31 70.67 69.2 70.6 4,923,049
12/16/2014 70.21 70.85 69 69.02 7,025,930
12/15/2014 73.03 73.15 70.59 70.63 4,954,354
12/12/2014 72.42 73.78 72.25 72.85 5,630,517
12/11/2014 71.01 72.96 70.55 72.02 7,960,680
12/10/2014 71.15 72.93 70.48 70.53 10,301,480
12/09/2014 75.61 75.96 75 75.22 4,401,814
12/08/2014 77.14 77.65 76.2 76.46 3,388,771
12/05/2014 78.08 78.52 77.71 78.3 1,832,331
12/04/2014 77.5 78.22 76.89 77.73 2,228,168
12/03/2014 78.53 78.57 76.98 77.64 3,004,065
12/02/2014 77.42 78.39 77.14 78.36 3,627,246
12/01/2014 75.61 77.775 75.6 77.38 3,123,478
11/28/2014 76.92 77.57 76.87 77.25 1,505,440
11/26/2014 76.44 76.83 76.1 76.75 2,487,289
11/25/2014 76.39 76.73 75.9 76.29 3,223,564
11/24/2014 76.31 76.66 75.66 76.39 2,744,975
11/21/2014 76.41 76.92 75.73 75.86 3,654,458
11/20/2014 74.5 75.755 74.49 75.51 4,498,907
11/19/2014 74.2 74.29 73.58 73.97 1,609,608
11/18/2014 73.99 74.58 73.67 74.19 2,586,790
11/17/2014 74.41 75.07 73.91 73.99 2,209,382
11/14/2014 75.22 75.3 74.55 74.78 2,422,422
11/13/2014 74.61 75.6 74.61 75.39 3,879,188
11/12/2014 73.38 74.62 73.34 74.56 2,846,186
11/11/2014 73.4 73.78 73.25 73.52 1,518,988
11/10/2014 73.17 73.74 73.01 73.27 2,689,834
11/07/2014 72.79 72.91 71.9 72.86 2,413,151
11/06/2014 73.09 73.35 72.45 73.1 2,675,745
11/05/2014 72.48 72.59 71.94 72.44 1,970,776
11/04/2014 71.5 72.16 71.36 72.06 2,335,348
11/03/2014 71.72 71.84 71.18 71.56 3,056,897
10/31/2014 70.56 72.15 70.32 71.83 6,006,431
10/30/2014 69.53 70.2 69.41 69.98 2,097,434
10/29/2014 70.33 70.37 69.31 69.61 2,421,422
10/28/2014 70.09 70.31 69.7 70.21 1,772,933
10/27/2014 69.7 69.75 69.29 69.64 1,409,323
10/24/2014 69.1 69.91 68.9 69.88 1,844,531
10/23/2014 69.62 69.66 69.045 69.25 1,533,797
10/22/2014 69.69 69.99 69 69.13 1,969,228
10/21/2014 69.15 70.15 69.03 69.8 2,302,732
10/20/2014 68.2 69.235 68.2 69.13 1,506,975
10/17/2014 68.4 68.85 67.965 68.37 2,888,739
10/16/2014 65.9 68.13 65.9 67.62 3,148,875
10/15/2014 66.47 67.52 65.81 67.23 4,644,122
10/14/2014 67.89 67.98 67.27 67.82 3,525,939
10/13/2014 69.22 69.75 67.5 67.62 3,793,450
10/10/2014 69.21 69.87 68.9 69.31 4,995,215
10/09/2014 70.71 70.72 68.96 69 3,964,399
10/08/2014 70.22 72 69.97 70.74 7,882,783
10/07/2014 70.86 70.89 69.72 69.73 5,974,936
10/06/2014 71.86 72.01 71.34 71.38 3,030,638
10/03/2014 72.11 72.83 71.6 71.63 3,761,716
10/02/2014 71.55 72 71.052 71.52 2,269,816
10/01/2014 71.93 72.34 71.1 71.51 3,022,874
09/30/2014 72.79 72.96 71.87 71.98 3,103,575
09/29/2014 71.86 72.94 71.55 72.66 2,068,188
09/26/2014 71.61 72.58 71.44 72.34 1,406,820
09/25/2014 72.53 72.71 71.405 71.54 2,267,815
09/24/2014 71.82 72.61 71.54 72.43 1,721,884
09/23/2014 72.33 72.5 71.69 71.75 1,477,401
09/22/2014 72.67 72.69 71.97 72.35 1,435,404
09/19/2014 72.95 73.35 72.65 72.98 3,100,951
09/18/2014 72.76 72.81 72.29 72.64 1,317,122
09/17/2014 72.2 72.87 71.86 72.42 2,347,973
09/16/2014 71.95 72.3 71.53 71.99 1,930,191
09/15/2014 71.39 71.97 71.39 71.74 1,773,129
09/12/2014 72.32 72.43 71.27 71.58 2,514,726
09/11/2014 72.62 73.34 72.25 72.59 2,232,768
09/10/2014 71.98 72.72 71.89 72.59 2,061,682
09/09/2014 72.47 72.48 71.9 72.07 2,580,966
09/08/2014 72.29 72.465 71.92 72.34 1,748,544
09/05/2014 71.62 72.37 71.32 72.36 3,088,439
09/04/2014 69.89 71.85 69.63 71.68 7,697,163
09/03/2014 71.6 72.1 71.22 71.48 2,606,028
09/02/2014 72 72.36 70.72 71.42 4,298,446
08/29/2014 72.5 72.64 72.08 72.43 2,155,541
08/28/2014 72 72.57 71.72 72.31 2,185,468
08/27/2014 73.06 73.1523 72.05 72.32 1,971,026
08/26/2014 73.06 73.19 72.5 73.01 3,260,311
08/25/2014 72.75 73.11 72.55 72.77 2,221,022
08/22/2014 72.36 72.53 72.01 72.41 2,612,606
08/21/2014 73.21 73.21 72.05 72.28 3,821,454
08/20/2014 72.49 73.47 72.48 72.95 4,541,087
08/19/2014 72.49 72.71 71.82 72.49 4,557,516
08/18/2014 71.88 72.68 71.63 72.14 3,345,347
08/15/2014 71.49 71.87 71.3 71.48 3,698,270
08/14/2014 71.34 71.34 70.405 71.05 3,254,982
08/13/2014 70.4 70.91 70.08 70.48 1,946,235
08/12/2014 70.17 70.28 69.937 70.03 1,963,545
08/11/2014 70.06 70.3201 69.9 70.04 2,438,485
08/08/2014 69.88 70.29 69.38 69.97 2,332,367
08/07/2014 70.44 70.57 69.56 69.72 3,459,227
08/06/2014 70.09 70.54 69.6 70 3,057,406
08/05/2014 70.56 70.56 69.56 69.59 6,135,321
08/04/2014 70.55 71.06 70.16 70.18 4,668,933
08/01/2014 69.47 70.6 69.45 70.46 7,068,080
07/31/2014 68.69 69.48 68.09 69.4 17,746,810
07/30/2014 73.93 74.06 72.8 73 5,244,444
07/29/2014 74.47 75.08 73.81 73.81 3,717,208
07/28/2014 74.19 74.4 73.79 74.16 3,388,089
07/25/2014 73.89 74.4 73.89 74.04 3,169,715
07/24/2014 75 75 73.73 73.84 5,811,952
07/23/2014 75.43 75.53 74.7 74.71 5,756,523
07/22/2014 74.6 75.15 74.3 74.84 4,467,472
07/21/2014 76.43 76.43 74.1 74.13 8,459,218
07/18/2014 77.13 78.475 77.05 77.42 5,021,247
07/17/2014 80.58 81 76.65 77.01 12,838,360
07/16/2014 83.31 83.45 82.5609 82.71 3,599,754
07/15/2014 83.32 83.58 82.7 83.18 2,678,309
07/14/2014 82.85 83.44 82.58 83.29 1,974,716
07/11/2014 82.46 82.75 81.92 82.35 1,283,381
07/10/2014 82.45 82.72 81.965 82.47 1,690,871
07/09/2014 81.8 83.43 81.75 83.23 3,033,901
07/08/2014 82.36 82.73 81.87 82.3 3,002,660
07/07/2014 82.42 82.49 81.42 82.29 1,727,896
07/03/2014 81.95 82.94 81.85 82.49 1,236,035
07/02/2014 81.65 82.2251 81.56 81.92 1,437,850
07/01/2014 81.62 81.95 81.32 81.54 2,325,733
06/30/2014 81.8 81.8 80.995 81.2 2,026,235
06/27/2014 81.69 82.04 81.23 81.91 1,853,296
06/26/2014 82 82.13 81.18 81.72 2,131,148
06/25/2014 80.6 82.095 80.3676 81.98 2,909,837
06/24/2014 80.33 81.1675 80.23 80.6 1,590,788
06/23/2014 80.59 80.74 80.11 80.61 1,751,248
06/20/2014 80.37 80.61 80.09 80.5 2,352,269
06/19/2014 79.95 80.65 79.83 80.37 2,260,677
06/18/2014 79.54 79.77 78.88 79.68 968,744
06/17/2014 78.92 79.54 78.75 79.49 1,383,771
06/16/2014 78.88 79.14 78.67 79.1 1,086,265
06/13/2014 78.73 79.38 78.25 79.23 1,727,884
06/12/2014 79.58 79.88 78.63 78.77 1,937,628
06/11/2014 79.06 79.62 78.85 79.53 1,479,238
06/10/2014 79.57 79.8 79.03 79.4 1,293,876
06/09/2014 79.93 80.2 79.56 79.82 3,123,804
06/06/2014 79.3 79.99 79.04 79.99 2,259,839
06/05/2014 78.87 79.34 78.55 79.11 1,713,804
06/04/2014 78.64 78.74 78.1 78.7 2,082,428
06/03/2014 77.98 78.76 77.7 78.65 2,708,012
06/02/2014 76.96 78.145 76.96 78.12 1,615,520
05/30/2014 76.84 77.4 76.65 77.31 2,881,997
05/29/2014 76.92 77.2 76.3501 76.72 2,231,661
05/28/2014 76.01 77.2 75.67 76.94 2,939,265
05/27/2014 75.22 76.3601 75.04 76.17 2,191,199
05/23/2014 74.87 74.99 74.48 74.77 1,744,709
05/22/2014 74.63 75.14 74.35 74.87 1,743,926
05/21/2014 74.94 74.94 74.38 74.67 1,696,314
05/20/2014 74.76 75.525 74.31 74.66 2,767,489
05/19/2014 74.56 74.73 74.16 74.6 1,863,533
05/16/2014 74.72 75 74.39 74.81 2,130,838
05/15/2014 75.92 76.03 74.07 74.87 3,177,439
05/14/2014 76.63 76.83 75.65 75.86 1,324,047
05/13/2014 76.65 76.85 76.26 76.47 1,805,587
05/12/2014 76.43 76.62 75.87 76.13 2,422,354
05/09/2014 76.28 76.345 75.49 76.33 1,543,461
05/08/2014 75.77 76.46 75.72 75.94 2,611,347
05/07/2014 76.13 76.2 75.45 75.77 2,081,237
05/06/2014 76.28 76.95 75.83 75.85 1,973,569
05/05/2014 76.01 76.41 75.51 76.3 1,581,726
05/02/2014 76.45 76.9562 76.14 76.2 2,327,200
05/01/2014 76.92 76.9799 75.87 76.25 3,012,375
04/30/2014 76.88 77.02 76.24 76.99 1,884,781
04/29/2014 77.81 77.9 76.86 76.98 2,977,477
04/28/2014 78.08 78.09 77 77.69 3,828,786
04/25/2014 76.61 77.87 76.47 77.67 3,893,359
04/24/2014 77.48 77.5 75.77 76.79 2,354,957
04/23/2014 79.65 79.7 75.2796 76.81 7,570,220
04/22/2014 76.23 77.64 76.1 77.48 4,915,038
04/21/2014 75.45 76.1 75.14 76.01 2,673,931
04/17/2014 76.65 77.11 76.18 76.34 2,596,231
04/16/2014 76.27 76.875 75.825 76.86 2,581,116
04/15/2014 75.65 76.26 74.76 75.47 2,499,925
04/14/2014 74.83 75.56 74.77 75.43 2,553,054
04/11/2014 74.9 75.17 74.27 74.37 2,522,939
04/10/2014 76.74 76.91 74.74 75.19 3,322,275
04/09/2014 76.11 77.07 76.01 76.81 3,441,877
04/08/2014 74.93 76.64 74.7103 76.31 4,533,871
04/07/2014 75.25 75.69 74.63 75.23 3,282,354
04/04/2014 76.81 76.874 75.1101 75.44 2,588,010
04/03/2014 77.48 77.595 76.125 76.44 2,744,385
04/02/2014 77.91 77.91 76.3301 77.11 3,825,391
04/01/2014 75.51 76.25 75.51 76.06 2,731,513
03/31/2014 74.93 75.56 74.51 75.39 3,284,742
03/28/2014 73.49 74.44 73.41 74.2 2,258,097
03/27/2014 73.95 74.13 72.23 73.2 3,902,117
03/26/2014 74.03 74.65 73.89 74.17 3,340,601
03/25/2014 74.93 74.97 73.57 73.78 2,823,545
03/24/2014 75.22 75.28 74.18 74.53 2,082,476
03/21/2014 76 76.7 75.23 75.27 2,980,691
03/20/2014 74.48 75.56 74.17 75.25 2,882,183
03/19/2014 75.28 75.54 73.669 74.2 1,977,845
03/18/2014 75.18 75.71 74.93 75.06 1,942,870
03/17/2014 75.42 75.79 74.93 75.12 3,192,290
03/14/2014 75.4 76.2 75.03 75.08 3,248,481
03/13/2014 77.24 77.5 75.6 75.83 2,346,465
03/12/2014 77.02 77.34 76.832 77.12 1,988,216
03/11/2014 77.35 77.95 77 77.33 2,336,392
03/10/2014 76.89 77.435 76.53 77.4 2,419,737
03/07/2014 77.38 77.69 76.51 77.16 2,955,812
03/06/2014 75.76 77.75 75.75 77.29 5,267,562
03/05/2014 74.93 74.96 74.33 74.81 1,943,091
03/04/2014 74.49 74.89 74.36 74.64 2,666,227
03/03/2014 73.34 73.76 72.7 73.61 2,419,014
02/28/2014 73.83 74.34 73.4 74.08 2,375,469
02/27/2014 73.39 74.17 73.38 73.79 2,142,404
02/26/2014 73.35 73.74 73.04 73.39 2,520,706
02/25/2014 73 73.8 72.52 73.28 2,258,986
02/24/2014 72.87 73.4 72.7401 72.97 1,799,620
02/21/2014 72.94 73.22 72.37 72.85 2,099,786
02/20/2014 72.9 73.32 72.45 72.98 1,986,200
02/19/2014 73.54 74.06 72.77 72.82 2,245,437
02/18/2014 73.4 73.74 72.97 73.24 2,810,458
02/14/2014 73.5 73.9 73.1 73.42 2,894,663
02/13/2014 73.05 73.89 72.86 73.82 2,212,830
02/12/2014 73.34 73.76 73.23 73.51 3,034,050
02/11/2014 72.95 73.625 72.7 73.21 3,586,433
02/10/2014 72 72.8 71.6701 72.76 3,632,332
02/07/2014 71.59 72.44 71.45 71.73 2,857,859
02/06/2014 70.69 71.86 70.55 71.17 3,405,379
02/05/2014 71.75 71.75 69.84 70.54 5,688,042
02/04/2014 71.59 72.58 70.55 72.06 14,147,230
02/03/2014 67.36 68.06 65.84 66.16 6,748,683
01/31/2014 66.13 67.59 65.83 67.15 5,387,269
01/30/2014 66.85 66.98 66.17 66.6 4,370,750
01/29/2014 67.75 67.92 65.87 66.51 6,878,685
01/28/2014 68.09 68.6 67.85 68.2 3,121,324
01/27/2014 68.79 68.91 67.06 67.84 4,665,367
01/24/2014 69.32 69.78 68.82 68.82 4,188,655
01/23/2014 70.54 70.679 69.32 69.8 4,642,696
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?