Yum! Brands, Inc. Historical Stock Prices

YUM 
$73.81
*  
0.35
0.47%
Get YUM Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  74.46  75.08  73.81  73.81 3,716,514
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
01/22/2014 71.62 71.92 71.11 71.34 3,161,976
01/21/2014 72.71 72.865 70.99 71.15 3,653,090
01/17/2014 72.43 72.66 71.87 72.1 3,712,535
01/16/2014 73.25 73.83 72.25 72.3 3,788,251
01/15/2014 73.24 73.8 72.98 73.17 3,164,767
01/14/2014 73.52 74.13 73.15 73.23 4,471,280
01/13/2014 75.01 75.12 73.32 73.41 3,475,809
01/10/2014 75.4 75.91 74.76 75.02 2,582,157
01/09/2014 74.91 75.5 74.75 75.05 3,773,054
01/08/2014 76.68 77.33 76.21 76.53 4,445,509
01/07/2014 76.89 77.21 76.43 76.56 3,619,746
01/06/2014 75.52 76.14 75.29 75.5 2,935,823
01/03/2014 75.46 76.1 75 75.56 1,457,058
01/02/2014 75.38 75.61 74.83 75.09 1,956,285
12/31/2013 75 76.41 75 75.61 2,132,916
12/30/2013 73.85 74.97 73.84 74.92 1,925,196
12/27/2013 74.41 74.41 73.56 73.87 872,341
12/26/2013 74.12 74.4 73.92 74.11 812,567
12/24/2013 73.96 74.19 73.63 74.1 708,115
12/23/2013 73.5 74 72.81 73.97 1,820,183
12/20/2013 72.85 73.79 72.77 73.39 3,078,877
12/19/2013 72.48 72.93 71.78 72.75 2,697,738
12/18/2013 71.87 72.74 71.25 72.73 2,599,494
12/17/2013 73.07 73.188 71.75 71.87 2,467,113
12/16/2013 73.07 73.89 72.7 73.23 2,950,704
12/13/2013 71.74 72.65 71.63 71.81 2,203,954
12/12/2013 72.63 72.89 71.5 71.6 2,941,824
12/11/2013 73.59 74.02 72.76 72.9 1,912,422
12/10/2013 74.3 74.3 73.24 73.41 2,476,949
12/09/2013 74.37 74.72 74.17 74.3 2,788,148
12/06/2013 75.25 75.34 74.08 74.37 2,890,773
12/05/2013 75.1 75.29 74 74.39 3,789,565
12/04/2013 75.66 76.16 75.4 75.66 2,471,501
12/03/2013 75.4 76.41 74.83 75.61 6,704,386
12/02/2013 77.56 78.57 77.38 77.71 2,500,805
11/29/2013 77.59 78.24 77.36 77.68 1,361,339
11/27/2013 77.48 77.69 76.88 77.59 2,419,093
11/26/2013 77.4 78.28 77.39 77.65 3,254,027
11/25/2013 77.88 78.37 77.45 78.01 2,916,764
11/22/2013 75.82 78.68 75.79 78.3 8,320,327
11/21/2013 72.44 75.15 72.34 74.92 5,690,288
11/20/2013 74 74 72.1 72.32 3,703,819
11/19/2013 73.5 73.99 73.26 73.78 1,990,515
11/18/2013 73.85 74.245 73.29 73.41 2,651,253
11/15/2013 73.48 73.99 73.18 73.98 2,986,894
11/14/2013 73.2 73.49 72.9328 73.34 2,461,375
11/13/2013 71.35 73.25 71.2 73.19 4,691,148
11/12/2013 71.56 71.74 70.715 71.49 4,830,768
11/11/2013 70.92 72.69 70.6114 71.74 5,110,535
11/08/2013 69.63 70.625 69.29 70.57 3,025,248
11/07/2013 70.43 70.7 69.63 69.8 2,645,420
11/06/2013 70.32 70.7 69.8101 70.33 2,945,108
11/05/2013 69.49 70.3182 69.22 70.23 2,909,026
11/04/2013 68.91 70 68.79 69.91 4,211,688
11/01/2013 67.61 68.61 67.512 68.48 3,277,613
10/31/2013 67.9 68 67.12 67.62 2,564,257
10/30/2013 67.47 68.5 67.47 68.16 3,831,109
10/29/2013 66.9 67.15 66.77 67.06 2,037,461
10/28/2013 66.57 66.95 66.57 66.76 2,150,671
10/25/2013 66.26 66.995 66.06 66.57 2,719,152
10/24/2013 65.42 66.02 65.21 66 2,713,119
10/23/2013 67 67 64.08 65.17 10,121,550
10/22/2013 67.04 67.28 66.78 67.07 4,227,613
10/21/2013 66.75 67.08 66.46 66.85 3,373,446
10/18/2013 67.71 67.79 66.62 66.68 4,839,165
10/17/2013 66.4 67.48 66.32 67.39 4,084,674
10/16/2013 66.17 66.6 66.12 66.46 3,800,464
10/15/2013 66.89 66.91 65.76 65.8 4,980,087
10/14/2013 66.84 67.29 66.55 66.94 3,283,205
10/11/2013 65.97 67.128 65.81 67 5,609,753
10/10/2013 66.85 67.15 65.67 65.94 6,865,343
10/09/2013 65.75 66.95 64.92 66.48 20,625,250
10/08/2013 71.25 72.0815 70.94 71.67 6,471,095
10/07/2013 70.97 71.7899 70.89 71.43 3,246,086
10/04/2013 70.6 71.68 70.57 71.53 2,236,378
10/03/2013 70.5 71.25 70.275 70.44 2,507,395
10/02/2013 70.91 71.38 70 70.7 3,401,072
10/01/2013 71.58 71.74 71.07 71.58 1,670,329
09/30/2013 71.52 71.86 71.02 71.39 2,262,205
09/27/2013 72.13 72.56 71.91 72.13 1,150,952
09/26/2013 71.89 72.55 71.7 72.37 1,490,333
09/25/2013 72 72.04 71.45 71.6 1,206,605
09/24/2013 71.85 72.71 71.71 72.06 1,393,527
09/23/2013 71.91 72.1582 71.39 71.81 1,301,777
09/20/2013 72.71 72.79 72 72.09 2,751,204
09/19/2013 73.66 73.66 72.69 72.73 2,164,465
09/18/2013 72.58 73.76 72.29 73.62 2,031,125
09/17/2013 72.57 73.215 72.46 72.74 2,330,297
09/16/2013 73 73.2 72.49 72.65 2,019,261
09/13/2013 72.51 72.7 72.09 72.53 1,787,013
09/12/2013 72.34 72.84 72.13 72.39 1,795,222
09/11/2013 71.61 72.21 71.32 72.21 1,566,040
09/10/2013 71.71 71.825 71.03 71.53 2,854,678
09/09/2013 70.14 71.71 70.14 71.48 3,323,516
09/06/2013 70.06 70.38 69.43 69.61 3,449,816
09/05/2013 69.89 70.82 69.7425 69.84 2,633,402
09/04/2013 69.24 69.685 68.78 69.63 5,766,779
09/03/2013 70.74 70.94 69.65 70 2,473,941
08/30/2013 70.52 70.52 69.57 70.02 3,090,310
08/29/2013 70.69 71.32 70.4 70.55 2,610,026
08/28/2013 71.18 71.3 70.76 70.78 2,964,380
08/27/2013 71.46 71.92 71.26 71.37 1,709,073
08/26/2013 72.55 72.75 71.91 72.03 1,504,386
08/23/2013 72.84 72.915 71.92 72.57 1,806,921
08/22/2013 72.43 73 72.36 72.75 1,106,970
08/21/2013 72.57 72.91 72.08 72.21 2,011,263
08/20/2013 72.32 73.04 72.26 72.64 1,515,071
08/19/2013 72.29 73 72.06 72.08 1,587,056
08/16/2013 72.25 72.6 72 72.16 1,967,139
08/15/2013 72.67 72.87 72.25 72.47 2,053,434
08/14/2013 72.38 73.3199 72.28 73.06 2,626,379
08/13/2013 72.41 73.1 71.73 72.97 5,847,753
08/12/2013 74.26 75.13 74.17 74.47 3,067,148
08/09/2013 73.92 74.95 73.8 74.4 1,820,569
08/08/2013 74.1 74.5 73.91 74.1 1,309,964
08/07/2013 74.33 74.66 73.845 73.88 1,710,157
08/06/2013 74.73 74.8 73.93 74 1,879,698
08/05/2013 74.5 74.84 73.72 74.82 2,585,986
08/02/2013 73.9 74.42 73.45 74.39 2,137,352
08/01/2013 73.5 74.13 73.35 73.9 1,646,504
07/31/2013 73.33 73.55 72.77 72.92 1,551,341
07/30/2013 73.8 73.98 72.8 73.05 1,655,986
07/29/2013 73.61 73.77 73.02 73.52 1,780,795
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?