Singapore markets closed

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.34-0.47 (-0.33%)
As of 11:49AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024141.98142.17140.38141.34141.34304,928
24 Apr 2024139.74141.82139.26141.81141.811,907,700
23 Apr 2024139.58140.88139.35140.10140.102,140,500
22 Apr 2024138.45140.18137.79139.06139.061,570,500
19 Apr 2024138.73138.73137.83138.50138.501,673,700
18 Apr 2024137.85138.33137.17137.87137.872,178,700
17 Apr 2024138.56138.88137.36137.83137.831,516,600
16 Apr 2024137.53138.39136.79138.00138.001,950,500
15 Apr 2024138.37139.22136.90137.67137.672,962,700
12 Apr 2024138.41138.49137.18137.80137.801,950,400
11 Apr 2024138.47138.76136.97138.33138.331,425,000
10 Apr 2024135.03138.15134.82137.95137.951,901,000
09 Apr 2024135.06137.16134.87137.02137.021,395,500
08 Apr 2024135.89136.28134.50135.22135.221,770,400
05 Apr 2024136.33136.87135.14136.10136.101,735,600
04 Apr 2024139.98139.98135.86136.28136.282,640,400
03 Apr 2024140.80140.80138.76139.01139.011,543,800
02 Apr 2024140.51141.42139.33140.71140.711,987,400
01 Apr 2024138.55140.73138.42140.47140.472,227,600
28 Mar 2024137.39138.83137.39138.65138.651,770,900
27 Mar 2024135.77137.33135.59137.32137.321,634,700
26 Mar 2024135.09135.39134.59134.80134.801,470,400
25 Mar 2024136.06136.17134.42134.62134.622,486,600
22 Mar 2024136.61136.72135.65136.23136.231,296,400
21 Mar 2024136.20137.14135.18136.57136.571,506,100
20 Mar 2024137.38137.44135.78136.51136.511,699,600
19 Mar 2024136.43137.42135.90137.29137.292,266,500
18 Mar 2024136.41137.39136.23136.27136.272,384,500
15 Mar 2024136.47137.53136.09136.84136.844,164,800
14 Mar 2024138.05138.44136.28137.16137.163,091,900
13 Mar 2024141.00141.19138.13138.36138.363,361,400
12 Mar 2024140.05141.52139.83140.74140.741,464,800
11 Mar 2024139.46140.41138.74140.08140.081,711,300
08 Mar 2024140.02140.88139.16139.56139.561,365,000
07 Mar 2024140.00141.64139.67140.38140.381,939,800
06 Mar 2024139.05139.83138.79139.55139.551,772,600
05 Mar 2024138.75139.00137.82138.70138.702,283,400
04 Mar 2024137.10138.64136.69138.55138.552,421,400
01 Mar 2024137.46137.75136.21137.42137.421,704,800
29 Feb 2024138.81139.65137.95138.42138.422,257,700
28 Feb 2024136.85138.77136.46138.60138.601,417,500
27 Feb 2024138.06138.17136.64137.04137.041,827,100
26 Feb 2024138.42138.47137.59138.06138.061,769,800
23 Feb 2024137.58138.67137.10138.32138.321,592,200
22 Feb 2024135.42137.72134.97137.33137.332,328,100
21 Feb 2024134.02135.30133.22135.23135.232,328,200
20 Feb 2024133.79134.66133.09133.95133.952,270,600
20 Feb 20240.67 Dividend
16 Feb 2024135.23135.85134.40134.55133.882,565,900
15 Feb 2024134.00135.61133.87135.40134.733,128,200
14 Feb 2024131.60134.25131.43134.01133.342,803,100
13 Feb 2024130.50131.21129.79131.21130.561,765,700
12 Feb 2024130.28131.96130.28131.36130.711,849,000
09 Feb 2024130.41130.41129.32130.27129.621,951,300
08 Feb 2024129.63130.69128.69130.40129.752,161,400
07 Feb 2024128.13132.65128.13129.64128.993,539,100
06 Feb 2024126.00128.17125.75127.27126.642,899,100
05 Feb 2024128.02128.02125.74126.33125.702,614,600
02 Feb 2024129.64130.04127.69128.75128.111,823,800
01 Feb 2024129.31130.48128.01130.45129.801,440,700
31 Jan 2024131.45131.98129.26129.49128.852,154,200
30 Jan 2024130.36131.22129.58130.62129.971,421,500
29 Jan 2024129.10130.55128.29130.55129.901,482,100
26 Jan 2024129.92130.69128.67129.09128.451,157,000
25 Jan 2024129.83130.31128.54130.22129.571,871,700
24 Jan 2024131.75131.76129.19129.44128.801,790,100
23 Jan 2024131.12131.99131.12131.75131.091,059,700
22 Jan 2024132.54132.64131.04131.06130.411,543,400
19 Jan 2024130.83132.57130.10132.30131.641,927,800
18 Jan 2024129.51130.89129.00130.46129.811,896,500
17 Jan 2024128.88130.02128.75129.08128.441,314,900
16 Jan 2024128.69130.10128.15129.81129.161,635,900
12 Jan 2024129.48129.48128.32129.13128.491,080,800
11 Jan 2024128.39129.04127.59129.00128.361,271,600
10 Jan 2024128.00129.57127.00129.20128.561,208,700
09 Jan 2024127.86128.30127.26128.22127.58968,400
08 Jan 2024128.21128.78127.18128.64128.001,204,100
05 Jan 2024128.85129.10127.44128.34127.701,408,800
04 Jan 2024128.40129.62127.79128.69128.053,019,000
03 Jan 2024130.06130.54128.94129.10128.461,483,600
02 Jan 2024129.73130.70128.95129.03128.391,485,300
29 Dec 2023130.41131.25130.21130.66130.011,196,800
28 Dec 2023130.84131.03130.37130.52129.87882,500
27 Dec 2023130.45131.12130.20130.84130.191,050,400
26 Dec 2023129.88130.71129.56130.26129.61627,500
22 Dec 2023129.90130.50129.41130.00129.35991,500
21 Dec 2023129.90130.24128.40129.98129.331,211,600
20 Dec 2023130.24130.64128.95129.04128.401,321,400
19 Dec 2023131.11131.97130.18130.24129.591,704,200
18 Dec 2023129.87130.79127.82130.47129.821,883,900
15 Dec 2023130.17130.83128.22128.64128.002,667,500
14 Dec 2023131.62131.91129.35131.11130.463,238,700
13 Dec 2023127.90131.28127.90130.93130.281,927,300
12 Dec 2023126.93128.14126.35128.07127.431,703,100
11 Dec 2023124.54126.72124.41126.63126.001,182,400
08 Dec 2023124.97125.25124.17124.34123.721,192,900
07 Dec 2023124.95125.20123.70124.27123.651,901,700
06 Dec 2023125.05125.28124.02124.81124.191,596,600
05 Dec 2023126.00126.19124.19124.38123.761,600,000
04 Dec 2023126.42127.45124.37125.65125.022,911,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...