YUM: Historical Prices for YUM BRANDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.51	35.77	35.35	35.73	3,323,300	35.73
19-Nov-09	35.72	35.75	35.23	35.65	2,645,900	35.65
18-Nov-09	36.12	36.15	35.54	35.91	2,709,900	35.91
17-Nov-09	35.80	36.09	35.61	36.06	2,995,900	36.06
16-Nov-09	35.16	36.00	35.12	35.91	2,795,700	35.91
13-Nov-09	34.96	35.59	34.83	35.29	2,557,500	35.29
12-Nov-09	35.63	35.89	35.09	35.27	2,944,100	35.27
11-Nov-09	35.79	35.91	35.46	35.74	2,374,600	35.74
10-Nov-09	35.90	35.95	35.29	35.58	2,977,500	35.58
9-Nov-09	35.37	35.80	35.13	35.80	3,664,900	35.80
6-Nov-09	34.82	35.32	34.65	35.23	5,569,000	35.23
5-Nov-09	34.06	34.83	34.00	34.80	5,487,500	34.80
4-Nov-09	33.22	34.10	33.13	33.79	8,416,400	33.79
3-Nov-09	32.90	33.50	32.84	33.06	5,582,200	33.06
2-Nov-09	33.26	33.69	32.78	33.12	10,198,100	33.12
30-Oct-09	33.78	34.00	32.95	32.95	8,179,000	32.95
29-Oct-09	33.70	34.02	33.52	33.74	5,628,400	33.74
28-Oct-09	33.85	34.25	33.44	33.50	4,392,300	33.50
27-Oct-09	34.09	34.15	33.62	33.91	5,138,800	33.91
26-Oct-09	34.38	34.39	33.86	34.00	4,578,000	34.00
23-Oct-09	35.14	35.14	34.10	34.29	4,495,900	34.29
22-Oct-09	34.77	35.15	34.55	35.00	4,522,200	35.00
21-Oct-09	35.17	35.52	34.54	34.55	5,687,700	34.55
20-Oct-09	35.81	35.98	35.06	35.12	5,018,300	35.12
19-Oct-09	35.18	35.89	35.10	35.82	4,109,800	35.82
16-Oct-09	34.74	35.50	34.74	35.25	6,495,100	35.25
15-Oct-09	34.65	35.45	34.57	35.36	8,925,100	35.36
14-Oct-09	35.06	35.14	34.35	34.81	6,336,300	34.81
14-Oct-09	$ 0.21 Dividend
13-Oct-09	35.29	35.46	34.77	34.92	5,881,000	34.71
12-Oct-09	35.15	35.52	35.04	35.34	3,871,400	35.13
9-Oct-09	34.44	35.04	34.18	35.00	4,951,400	34.79
8-Oct-09	34.52	34.81	34.48	34.52	6,193,500	34.31
7-Oct-09	34.79	35.11	33.86	34.37	15,637,900	34.16
6-Oct-09	34.78	35.28	34.73	34.86	10,463,500	34.65
5-Oct-09	33.57	34.95	33.57	34.85	13,081,100	34.64
2-Oct-09	32.80	33.38	32.69	33.15	5,749,000	32.95
1-Oct-09	33.71	33.85	33.11	33.13	7,948,900	32.93
30-Sep-09	32.63	34.21	32.52	33.76	12,289,100	33.56
29-Sep-09	32.81	33.15	32.68	32.78	4,058,800	32.58
28-Sep-09	32.58	33.00	32.53	32.81	3,967,000	32.61
25-Sep-09	33.06	33.06	32.50	32.50	4,965,400	32.30
24-Sep-09	33.08	33.27	32.66	33.13	5,068,800	32.93
23-Sep-09	33.53	33.59	32.93	32.93	4,162,200	32.73
22-Sep-09	33.89	33.98	33.49	33.53	3,108,300	33.33
21-Sep-09	34.04	34.35	33.73	33.80	5,867,800	33.60
18-Sep-09	34.44	34.93	34.25	34.74	4,907,900	34.53
17-Sep-09	33.95	34.42	33.95	34.20	5,736,600	33.99
16-Sep-09	33.70	34.12	33.59	34.01	5,385,500	33.81
15-Sep-09	33.39	33.96	33.39	33.62	6,396,200	33.42
14-Sep-09	33.12	33.60	33.12	33.46	5,226,700	33.26
11-Sep-09	33.53	33.56	32.85	33.40	7,302,200	33.20
10-Sep-09	33.60	33.71	33.17	33.53	6,238,400	33.33
9-Sep-09	33.87	33.89	33.00	33.60	8,415,700	33.40
8-Sep-09	34.32	34.45	33.97	34.19	1,904,100	33.98
4-Sep-09	33.66	34.08	33.39	34.04	1,936,600	33.84
3-Sep-09	33.54	33.84	33.06	33.57	4,259,600	33.37
2-Sep-09	33.61	33.72	33.29	33.36	4,604,700	33.16
1-Sep-09	34.24	34.39	33.65	33.72	4,440,800	33.52
31-Aug-09	34.63	34.77	33.96	34.25	3,810,000	34.04
28-Aug-09	34.99	35.19	34.77	34.92	4,364,000	34.71
27-Aug-09	35.00	35.00	34.44	34.90	2,644,300	34.69
26-Aug-09	35.21	35.36	34.76	35.03	2,873,900	34.82
25-Aug-09	35.47	35.95	34.99	35.17	3,830,800	34.96
24-Aug-09	36.02	36.16	35.10	35.15	3,221,300	34.94
21-Aug-09	35.57	36.06	35.28	36.02	3,196,200	35.80
20-Aug-09	34.95	35.31	34.89	35.28	2,922,700	35.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions