Singapore markets closed

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.46-2.15 (-1.67%)
At close: 04:00PM EDT
126.46 0.00 (0.00%)
Pre-market: 06:00AM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024128.64128.64126.20126.46126.461,298,600
22 Jul 2024126.84128.68126.42128.61128.611,605,300
19 Jul 2024129.04129.09126.75126.93126.932,045,800
18 Jul 2024126.63128.94126.63128.31128.311,714,700
17 Jul 2024129.07129.96128.51129.33129.331,753,800
16 Jul 2024126.65129.21126.25128.92128.922,381,300
15 Jul 2024131.02131.97127.85127.89127.892,157,100
12 Jul 2024130.29131.48129.39131.31131.312,338,800
11 Jul 2024128.91130.37128.44129.52129.521,623,300
10 Jul 2024126.80129.36126.47129.17129.172,494,000
09 Jul 2024127.48128.29126.59126.66126.661,709,400
08 Jul 2024129.87130.44127.61127.94127.941,846,100
05 Jul 2024129.32129.69128.23129.12129.121,477,600
03 Jul 2024129.78130.10128.97129.58129.58935,900
02 Jul 2024129.61130.90129.07130.03130.032,331,500
01 Jul 2024132.56132.79129.42129.70129.702,789,000
28 Jun 2024132.51132.99131.72132.46132.465,819,000
27 Jun 2024132.08132.81131.65132.61132.611,355,500
26 Jun 2024131.85133.00131.27131.96131.961,392,500
25 Jun 2024134.00134.00131.67132.33132.332,367,100
24 Jun 2024134.43135.10133.33133.99133.992,477,100
21 Jun 2024135.11135.13133.37134.29134.293,920,900
20 Jun 2024134.68135.72134.02134.15134.153,170,900
18 Jun 2024137.32137.50134.86135.42135.422,540,800
17 Jun 2024136.43138.24136.02136.92136.921,327,800
14 Jun 2024137.38137.88136.03136.79136.791,418,500
13 Jun 2024136.66138.10136.52138.01138.011,554,700
12 Jun 2024137.46138.59136.90137.30137.301,279,900
11 Jun 2024137.48138.06136.61137.01137.012,149,700
10 Jun 2024139.88140.27137.69137.81137.811,717,000
07 Jun 2024140.29141.66139.81139.97139.971,467,100
06 Jun 2024140.46142.15139.75140.83140.831,528,900
05 Jun 2024141.60141.75139.83140.53140.531,944,000
04 Jun 2024139.38142.23138.98141.54141.542,125,200
03 Jun 2024137.14139.34136.21139.33139.331,618,100
31 May 2024135.16137.57134.80137.43137.432,282,900
30 May 2024135.06135.49134.36134.84134.841,587,600
29 May 2024135.44136.37134.25134.67134.671,462,100
28 May 2024137.51137.51135.76135.86135.861,921,600
24 May 2024136.89137.98136.69137.65137.651,453,200
24 May 20240.67 Dividend
23 May 2024139.03139.13136.32137.01136.341,621,400
22 May 2024139.31139.31137.96139.13138.451,011,200
21 May 2024140.02140.04138.54139.30138.621,192,000
20 May 2024141.52141.62139.24139.67138.991,227,400
17 May 2024141.50141.71140.22141.66140.971,346,400
16 May 2024140.00141.92139.19141.66140.972,419,700
15 May 2024137.14139.14137.14138.34137.661,810,300
14 May 2024136.52138.45136.19137.49136.822,180,300
13 May 2024137.90138.27136.26136.38135.711,742,300
10 May 2024138.15139.65136.38137.62136.952,066,200
09 May 2024137.20138.34136.61137.95137.282,010,600
08 May 2024135.81137.32135.48136.96136.291,891,000
07 May 2024136.50136.51135.73135.91135.251,922,600
06 May 2024134.62137.24134.20136.18135.512,295,500
03 May 2024135.88135.98133.92134.34133.682,452,500
02 May 2024135.50136.61134.76135.07134.412,425,400
01 May 2024136.50137.99134.58135.33134.674,639,900
30 Apr 2024140.00142.86139.75141.25140.564,087,300
29 Apr 2024142.08143.20141.06143.19142.492,221,000
26 Apr 2024140.83142.79140.64141.77141.082,008,100
25 Apr 2024141.98142.17140.39141.56140.871,693,100
24 Apr 2024139.74141.82139.26141.81141.121,909,500
23 Apr 2024139.58140.88139.35140.10139.412,140,500
22 Apr 2024138.45140.18137.79139.06138.381,570,500
19 Apr 2024138.73138.73137.83138.50137.821,673,700
18 Apr 2024137.85138.33137.17137.87137.202,178,700
17 Apr 2024138.56138.88137.36137.83137.161,516,600
16 Apr 2024137.53138.39136.79138.00137.331,950,500
15 Apr 2024138.37139.22136.90137.67137.002,962,700
12 Apr 2024138.41138.49137.18137.80137.131,950,400
11 Apr 2024138.47138.76136.97138.33137.651,425,000
10 Apr 2024135.03138.15134.82137.95137.281,901,000
09 Apr 2024135.06137.16134.87137.02136.351,395,500
08 Apr 2024135.89136.28134.50135.22134.561,770,400
05 Apr 2024136.33136.87135.14136.10135.431,735,600
04 Apr 2024139.98139.98135.86136.28135.612,640,400
03 Apr 2024140.80140.80138.76139.01138.331,543,800
02 Apr 2024140.51141.42139.33140.71140.021,987,400
01 Apr 2024138.55140.73138.42140.47139.782,227,600
28 Mar 2024137.39138.83137.39138.65137.971,770,900
27 Mar 2024135.77137.33135.59137.32136.651,634,700
26 Mar 2024135.09135.39134.59134.80134.141,470,400
25 Mar 2024136.06136.17134.42134.62133.962,486,600
22 Mar 2024136.61136.72135.65136.23135.561,296,400
21 Mar 2024136.20137.14135.18136.57135.901,506,100
20 Mar 2024137.38137.44135.78136.51135.841,699,600
19 Mar 2024136.43137.42135.90137.29136.622,266,500
18 Mar 2024136.41137.39136.23136.27135.602,384,500
15 Mar 2024136.47137.53136.09136.84136.174,164,800
14 Mar 2024138.05138.44136.28137.16136.493,091,900
13 Mar 2024141.00141.19138.13138.36137.683,361,400
12 Mar 2024140.05141.52139.83140.74140.051,464,800
11 Mar 2024139.46140.41138.74140.08139.391,711,300
08 Mar 2024140.02140.88139.16139.56138.881,365,000
07 Mar 2024140.00141.64139.67140.38139.691,939,800
06 Mar 2024139.05139.83138.79139.55138.871,772,600
05 Mar 2024138.75139.00137.82138.70138.022,283,400
04 Mar 2024137.10138.64136.69138.55137.872,421,400
01 Mar 2024137.46137.75136.21137.42136.751,704,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...