Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.26 +44.66 (+3.36%)
Yum! Brands, Inc. (YUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 127.69 | 129.03 | 127.41 | 128.05 | 128.05 | 1,576,401 |
| 25 Jul 2024 | 126.19 | 128.77 | 126.00 | 127.13 | 127.13 | 1,987,000 |
| 24 Jul 2024 | 125.97 | 126.83 | 124.76 | 125.95 | 125.95 | 1,620,500 |
| 23 Jul 2024 | 128.64 | 128.64 | 126.20 | 126.46 | 126.46 | 1,298,600 |
| 22 Jul 2024 | 126.84 | 128.68 | 126.42 | 128.61 | 128.61 | 1,605,300 |
| 19 Jul 2024 | 129.04 | 129.09 | 126.75 | 126.93 | 126.93 | 2,045,800 |
| 18 Jul 2024 | 126.63 | 128.94 | 126.63 | 128.31 | 128.31 | 1,714,700 |
| 17 Jul 2024 | 129.07 | 129.96 | 128.51 | 129.33 | 129.33 | 1,753,800 |
| 16 Jul 2024 | 126.65 | 129.21 | 126.25 | 128.92 | 128.92 | 2,381,300 |
| 15 Jul 2024 | 131.02 | 131.97 | 127.85 | 127.89 | 127.89 | 2,157,100 |
| 12 Jul 2024 | 130.29 | 131.48 | 129.39 | 131.31 | 131.31 | 2,338,800 |
| 11 Jul 2024 | 128.91 | 130.37 | 128.44 | 129.52 | 129.52 | 1,623,300 |
| 10 Jul 2024 | 126.80 | 129.36 | 126.47 | 129.17 | 129.17 | 2,494,000 |
| 09 Jul 2024 | 127.48 | 128.29 | 126.59 | 126.66 | 126.66 | 1,709,400 |
| 08 Jul 2024 | 129.87 | 130.44 | 127.61 | 127.94 | 127.94 | 1,846,100 |
| 05 Jul 2024 | 129.32 | 129.69 | 128.23 | 129.12 | 129.12 | 1,477,600 |
| 03 Jul 2024 | 129.78 | 130.10 | 128.97 | 129.58 | 129.58 | 935,900 |
| 02 Jul 2024 | 129.61 | 130.90 | 129.07 | 130.03 | 130.03 | 2,331,500 |
| 01 Jul 2024 | 132.56 | 132.79 | 129.42 | 129.70 | 129.70 | 2,789,000 |
| 28 Jun 2024 | 132.51 | 132.99 | 131.72 | 132.46 | 132.46 | 5,819,000 |
| 27 Jun 2024 | 132.08 | 132.81 | 131.65 | 132.61 | 132.61 | 1,355,500 |
| 26 Jun 2024 | 131.85 | 133.00 | 131.27 | 131.96 | 131.96 | 1,392,500 |
| 25 Jun 2024 | 134.00 | 134.00 | 131.67 | 132.33 | 132.33 | 2,367,100 |
| 24 Jun 2024 | 134.43 | 135.10 | 133.33 | 133.99 | 133.99 | 2,477,100 |
| 21 Jun 2024 | 135.11 | 135.13 | 133.37 | 134.29 | 134.29 | 3,920,900 |
| 20 Jun 2024 | 134.68 | 135.72 | 134.02 | 134.15 | 134.15 | 3,170,900 |
| 18 Jun 2024 | 137.32 | 137.50 | 134.86 | 135.42 | 135.42 | 2,540,800 |
| 17 Jun 2024 | 136.43 | 138.24 | 136.02 | 136.92 | 136.92 | 1,327,800 |
| 14 Jun 2024 | 137.38 | 137.88 | 136.03 | 136.79 | 136.79 | 1,418,500 |
| 13 Jun 2024 | 136.66 | 138.10 | 136.52 | 138.01 | 138.01 | 1,554,700 |
| 12 Jun 2024 | 137.46 | 138.59 | 136.90 | 137.30 | 137.30 | 1,279,900 |
| 11 Jun 2024 | 137.48 | 138.06 | 136.61 | 137.01 | 137.01 | 2,149,700 |
| 10 Jun 2024 | 139.88 | 140.27 | 137.69 | 137.81 | 137.81 | 1,717,000 |
| 07 Jun 2024 | 140.29 | 141.66 | 139.81 | 139.97 | 139.97 | 1,467,100 |
| 06 Jun 2024 | 140.46 | 142.15 | 139.75 | 140.83 | 140.83 | 1,528,900 |
| 05 Jun 2024 | 141.60 | 141.75 | 139.83 | 140.53 | 140.53 | 1,944,000 |
| 04 Jun 2024 | 139.38 | 142.23 | 138.98 | 141.54 | 141.54 | 2,125,200 |
| 03 Jun 2024 | 137.14 | 139.34 | 136.21 | 139.33 | 139.33 | 1,618,100 |
| 31 May 2024 | 135.16 | 137.57 | 134.80 | 137.43 | 137.43 | 2,282,900 |
| 30 May 2024 | 135.06 | 135.49 | 134.36 | 134.84 | 134.84 | 1,587,600 |
| 29 May 2024 | 135.44 | 136.37 | 134.25 | 134.67 | 134.67 | 1,462,100 |
| 28 May 2024 | 137.51 | 137.51 | 135.76 | 135.86 | 135.86 | 1,921,600 |
| 24 May 2024 | 136.89 | 137.98 | 136.69 | 137.65 | 137.65 | 1,453,200 |
| 24 May 2024 | 0.67 Dividend | |||||
| 23 May 2024 | 139.03 | 139.13 | 136.32 | 137.01 | 136.34 | 1,621,400 |
| 22 May 2024 | 139.31 | 139.31 | 137.96 | 139.13 | 138.45 | 1,011,200 |
| 21 May 2024 | 140.02 | 140.04 | 138.54 | 139.30 | 138.62 | 1,192,000 |
| 20 May 2024 | 141.52 | 141.62 | 139.24 | 139.67 | 138.99 | 1,227,400 |
| 17 May 2024 | 141.50 | 141.71 | 140.22 | 141.66 | 140.97 | 1,346,400 |
| 16 May 2024 | 140.00 | 141.92 | 139.19 | 141.66 | 140.97 | 2,419,700 |
| 15 May 2024 | 137.14 | 139.14 | 137.14 | 138.34 | 137.66 | 1,810,300 |
| 14 May 2024 | 136.52 | 138.45 | 136.19 | 137.49 | 136.82 | 2,180,300 |
| 13 May 2024 | 137.90 | 138.27 | 136.26 | 136.38 | 135.71 | 1,742,300 |
| 10 May 2024 | 138.15 | 139.65 | 136.38 | 137.62 | 136.95 | 2,066,200 |
| 09 May 2024 | 137.20 | 138.34 | 136.61 | 137.95 | 137.28 | 2,010,600 |
| 08 May 2024 | 135.81 | 137.32 | 135.48 | 136.96 | 136.29 | 1,891,000 |
| 07 May 2024 | 136.50 | 136.51 | 135.73 | 135.91 | 135.25 | 1,922,600 |
| 06 May 2024 | 134.62 | 137.24 | 134.20 | 136.18 | 135.51 | 2,295,500 |
| 03 May 2024 | 135.88 | 135.98 | 133.92 | 134.34 | 133.68 | 2,452,500 |
| 02 May 2024 | 135.50 | 136.61 | 134.76 | 135.07 | 134.41 | 2,425,400 |
| 01 May 2024 | 136.50 | 137.99 | 134.58 | 135.33 | 134.67 | 4,639,900 |
| 30 Apr 2024 | 140.00 | 142.86 | 139.75 | 141.25 | 140.56 | 4,087,300 |
| 29 Apr 2024 | 142.08 | 143.20 | 141.06 | 143.19 | 142.49 | 2,221,000 |
| 26 Apr 2024 | 140.83 | 142.79 | 140.64 | 141.77 | 141.08 | 2,008,100 |
| 25 Apr 2024 | 141.98 | 142.17 | 140.39 | 141.56 | 140.87 | 1,693,100 |
| 24 Apr 2024 | 139.74 | 141.82 | 139.26 | 141.81 | 141.12 | 1,909,500 |
| 23 Apr 2024 | 139.58 | 140.88 | 139.35 | 140.10 | 139.41 | 2,140,500 |
| 22 Apr 2024 | 138.45 | 140.18 | 137.79 | 139.06 | 138.38 | 1,570,500 |
| 19 Apr 2024 | 138.73 | 138.73 | 137.83 | 138.50 | 137.82 | 1,673,700 |
| 18 Apr 2024 | 137.85 | 138.33 | 137.17 | 137.87 | 137.20 | 2,178,700 |
| 17 Apr 2024 | 138.56 | 138.88 | 137.36 | 137.83 | 137.16 | 1,516,600 |
| 16 Apr 2024 | 137.53 | 138.39 | 136.79 | 138.00 | 137.33 | 1,950,500 |
| 15 Apr 2024 | 138.37 | 139.22 | 136.90 | 137.67 | 137.00 | 2,962,700 |
| 12 Apr 2024 | 138.41 | 138.49 | 137.18 | 137.80 | 137.13 | 1,950,400 |
| 11 Apr 2024 | 138.47 | 138.76 | 136.97 | 138.33 | 137.65 | 1,425,000 |
| 10 Apr 2024 | 135.03 | 138.15 | 134.82 | 137.95 | 137.28 | 1,901,000 |
| 09 Apr 2024 | 135.06 | 137.16 | 134.87 | 137.02 | 136.35 | 1,395,500 |
| 08 Apr 2024 | 135.89 | 136.28 | 134.50 | 135.22 | 134.56 | 1,770,400 |
| 05 Apr 2024 | 136.33 | 136.87 | 135.14 | 136.10 | 135.43 | 1,735,600 |
| 04 Apr 2024 | 139.98 | 139.98 | 135.86 | 136.28 | 135.61 | 2,640,400 |
| 03 Apr 2024 | 140.80 | 140.80 | 138.76 | 139.01 | 138.33 | 1,543,800 |
| 02 Apr 2024 | 140.51 | 141.42 | 139.33 | 140.71 | 140.02 | 1,987,400 |
| 01 Apr 2024 | 138.55 | 140.73 | 138.42 | 140.47 | 139.78 | 2,227,600 |
| 28 Mar 2024 | 137.39 | 138.83 | 137.39 | 138.65 | 137.97 | 1,770,900 |
| 27 Mar 2024 | 135.77 | 137.33 | 135.59 | 137.32 | 136.65 | 1,634,700 |
| 26 Mar 2024 | 135.09 | 135.39 | 134.59 | 134.80 | 134.14 | 1,470,400 |
| 25 Mar 2024 | 136.06 | 136.17 | 134.42 | 134.62 | 133.96 | 2,486,600 |
| 22 Mar 2024 | 136.61 | 136.72 | 135.65 | 136.23 | 135.56 | 1,296,400 |
| 21 Mar 2024 | 136.20 | 137.14 | 135.18 | 136.57 | 135.90 | 1,506,100 |
| 20 Mar 2024 | 137.38 | 137.44 | 135.78 | 136.51 | 135.84 | 1,699,600 |
| 19 Mar 2024 | 136.43 | 137.42 | 135.90 | 137.29 | 136.62 | 2,266,500 |
| 18 Mar 2024 | 136.41 | 137.39 | 136.23 | 136.27 | 135.60 | 2,384,500 |
| 15 Mar 2024 | 136.47 | 137.53 | 136.09 | 136.84 | 136.17 | 4,164,800 |
| 14 Mar 2024 | 138.05 | 138.44 | 136.28 | 137.16 | 136.49 | 3,091,900 |
| 13 Mar 2024 | 141.00 | 141.19 | 138.13 | 138.36 | 137.68 | 3,361,400 |
| 12 Mar 2024 | 140.05 | 141.52 | 139.83 | 140.74 | 140.05 | 1,464,800 |
| 11 Mar 2024 | 139.46 | 140.41 | 138.74 | 140.08 | 139.39 | 1,711,300 |
| 08 Mar 2024 | 140.02 | 140.88 | 139.16 | 139.56 | 138.88 | 1,365,000 |
| 07 Mar 2024 | 140.00 | 141.64 | 139.67 | 140.38 | 139.69 | 1,939,800 |
| 06 Mar 2024 | 139.05 | 139.83 | 138.79 | 139.55 | 138.87 | 1,772,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.