Yahoo

Mail

Singapore markets open in 4 hours 6 minutes

Straits Times Index
3,220.98
+47.05(+1.48%)
S&P 500
3,936.97
-65.90(-1.65%)
Dow
32,030.11
-530.49(-1.63%)
Nasdaq
11,669.96
-190.15(-1.60%)
Bitcoin USD
27,304.50
-758.20(-2.70%)
CMC Crypto 200
595.40
-20.55(-3.34%)

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

127.64

-0.91

(-0.71%)

At close: 04:03PM EDT

127.64

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	128.22	129.52	127.64	127.64	127.64	837,813
21 Mar 2023	129.50	129.50	127.62	128.55	128.55	1,101,300
20 Mar 2023	127.02	128.88	127.02	128.88	128.88	1,190,900
17 Mar 2023	128.25	128.62	126.25	126.85	126.85	1,798,400
16 Mar 2023	126.74	128.60	126.32	128.06	128.06	1,481,400
15 Mar 2023	125.38	127.19	124.64	127.13	127.13	1,748,400
14 Mar 2023	125.85	127.38	125.61	126.70	126.70	1,378,500
13 Mar 2023	123.82	127.80	123.78	124.89	124.89	1,416,600
10 Mar 2023	126.44	127.05	124.37	124.58	124.58	1,604,700
09 Mar 2023	127.53	127.98	125.68	126.05	126.05	1,537,500
08 Mar 2023	126.52	126.93	125.99	126.78	126.78	1,142,500
07 Mar 2023	129.54	130.06	126.71	126.92	126.92	1,157,300
06 Mar 2023	130.03	130.49	128.48	129.30	129.30	1,421,500
03 Mar 2023	129.06	129.71	128.54	129.67	129.67	1,015,500
02 Mar 2023	125.91	129.00	125.79	128.68	128.68	1,212,600
01 Mar 2023	126.65	127.04	125.96	126.20	126.20	1,635,100
28 Feb 2023	126.16	127.60	126.14	127.16	127.16	2,624,700
27 Feb 2023	127.66	127.76	126.08	126.57	126.57	1,963,100
24 Feb 2023	128.02	128.52	126.83	126.83	126.83	1,836,700
23 Feb 2023	129.50	130.03	128.30	128.67	128.67	2,219,000
22 Feb 2023	131.04	131.04	128.94	129.31	129.31	1,977,100
21 Feb 2023	130.88	131.19	130.19	130.61	130.61	1,739,800
21 Feb 2023	0.605 Dividend
17 Feb 2023	131.79	132.25	131.24	132.04	131.43	1,253,000
16 Feb 2023	130.73	132.65	129.82	131.72	131.12	1,922,700
15 Feb 2023	130.04	131.87	129.88	131.67	131.07	1,456,500
14 Feb 2023	132.39	132.85	130.80	130.83	130.23	1,711,600
13 Feb 2023	131.85	133.77	131.60	132.52	131.91	2,178,500
10 Feb 2023	131.04	131.68	130.68	131.31	130.71	1,576,300
09 Feb 2023	132.28	133.59	130.84	131.16	130.56	2,524,200
08 Feb 2023	127.42	131.50	127.42	131.42	130.82	3,574,600
07 Feb 2023	128.59	129.57	127.11	129.34	128.75	1,652,600
06 Feb 2023	126.90	129.14	126.49	129.06	128.47	2,063,900
03 Feb 2023	127.56	127.88	126.16	127.01	126.43	1,474,600
02 Feb 2023	129.21	129.62	127.33	128.21	127.62	1,333,800
01 Feb 2023	130.13	130.59	128.19	129.01	128.42	1,716,300
31 Jan 2023	129.42	130.56	128.62	130.51	129.91	2,076,500
30 Jan 2023	127.96	129.31	127.90	129.04	128.45	1,457,000
27 Jan 2023	129.01	129.04	127.52	128.13	127.54	1,407,500
26 Jan 2023	129.58	129.99	128.30	129.04	128.45	1,358,400
25 Jan 2023	128.04	129.20	126.49	129.20	128.61	1,425,700
24 Jan 2023	126.25	128.68	126.04	128.51	127.92	1,543,700
23 Jan 2023	126.99	127.57	126.14	126.67	126.09	1,437,300
20 Jan 2023	126.54	127.21	125.89	126.63	126.05	1,649,800
19 Jan 2023	128.33	128.49	125.97	126.05	125.47	1,473,700
18 Jan 2023	130.89	131.37	128.38	128.72	128.13	1,325,100
17 Jan 2023	130.59	131.58	129.77	130.33	129.73	1,177,800
13 Jan 2023	128.17	130.29	128.14	130.22	129.62	1,260,500
12 Jan 2023	129.69	129.87	128.75	128.89	128.30	1,070,300
11 Jan 2023	129.62	130.50	128.99	129.69	129.10	1,258,300
10 Jan 2023	129.81	130.35	128.19	129.40	128.81	1,306,800
09 Jan 2023	130.69	131.25	129.47	129.76	129.17	1,211,200
06 Jan 2023	128.38	130.70	127.84	130.29	129.69	1,559,400
05 Jan 2023	128.27	128.56	126.78	127.70	127.11	1,078,200
04 Jan 2023	127.65	129.22	127.34	128.68	128.09	1,139,400
03 Jan 2023	128.42	128.84	125.85	126.96	126.38	2,307,100
30 Dec 2022	129.61	129.61	127.35	128.08	127.49	1,401,300
29 Dec 2022	129.55	130.73	128.85	129.99	129.39	875,700
28 Dec 2022	130.19	130.86	129.28	129.31	128.72	964,800
27 Dec 2022	129.30	130.15	128.64	129.90	129.30	1,300,200
23 Dec 2022	128.43	129.21	127.84	128.90	128.31	700,800
22 Dec 2022	128.50	128.85	127.10	128.82	128.23	1,371,900
21 Dec 2022	128.13	129.82	127.73	128.78	128.19	1,994,800
20 Dec 2022	128.52	128.71	127.41	128.59	128.00	1,211,900
19 Dec 2022	129.11	129.76	127.74	128.38	127.79	2,325,600
16 Dec 2022	130.83	131.91	128.40	129.37	128.78	4,263,500
15 Dec 2022	130.46	130.93	129.54	130.45	129.85	1,981,600
14 Dec 2022	130.50	131.63	129.39	131.22	130.62	1,602,600
13 Dec 2022	131.77	132.24	129.17	130.15	129.55	1,821,800
12 Dec 2022	127.72	129.73	126.96	129.64	129.05	1,361,700
09 Dec 2022	129.84	130.29	127.63	127.71	127.12	1,833,800
08 Dec 2022	128.91	129.88	128.42	129.85	129.26	1,500,000
07 Dec 2022	130.49	131.20	127.92	128.27	127.68	2,085,600
06 Dec 2022	131.19	131.38	129.89	130.62	130.02	1,544,400
05 Dec 2022	130.12	131.07	129.06	130.91	130.31	2,878,800
02 Dec 2022	128.31	130.29	128.02	129.68	129.09	1,586,800
01 Dec 2022	129.00	129.99	128.53	129.19	128.60	1,407,100
30 Nov 2022	126.33	128.96	126.05	128.66	128.07	2,543,200
29 Nov 2022	126.08	126.80	125.51	126.04	125.46	2,324,000
28 Nov 2022	126.28	127.07	126.05	126.45	125.87	1,514,900
25 Nov 2022	125.86	127.50	125.39	126.53	125.95	870,600
23 Nov 2022	125.60	126.12	124.38	125.93	125.35	1,881,000
23 Nov 2022	0.57 Dividend
22 Nov 2022	124.45	125.33	124.08	124.94	123.80	1,507,000
21 Nov 2022	124.74	124.77	122.74	124.02	122.89	1,621,000
18 Nov 2022	124.23	125.38	123.12	124.61	123.47	2,985,400
17 Nov 2022	122.85	123.60	121.85	122.77	121.65	2,132,900
16 Nov 2022	123.37	125.46	123.37	123.96	122.83	2,256,800
15 Nov 2022	123.38	124.29	122.57	123.31	122.19	1,139,400
14 Nov 2022	123.48	124.41	122.55	122.60	121.48	1,677,600
11 Nov 2022	124.78	124.78	122.81	123.33	122.20	1,870,300
10 Nov 2022	124.90	124.96	123.21	124.13	123.00	2,710,200
09 Nov 2022	121.94	122.93	121.43	122.05	120.94	1,450,000
08 Nov 2022	122.65	123.08	121.70	122.38	121.26	1,885,300
07 Nov 2022	121.50	123.49	121.50	122.51	121.39	1,912,600
04 Nov 2022	121.15	122.42	120.25	121.78	120.67	2,850,100
03 Nov 2022	116.95	120.64	116.19	119.50	118.41	2,546,300
02 Nov 2022	120.20	120.28	116.72	117.37	116.30	2,543,800
01 Nov 2022	119.01	119.36	117.52	118.15	117.07	2,361,600
31 Oct 2022	117.58	119.46	116.40	118.25	117.17	2,193,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5003,936.97-65.90(-1.65%)

Dow32,030.11-530.49(-1.63%)

Nasdaq11,669.96-190.15(-1.60%)

Bitcoin USD27,304.50-758.20(-2.70%)

CMC Crypto 200595.40-20.55(-3.34%)

Yum! Brands, Inc. (YUM)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
3,936.97
-65.90(-1.65%)

Dow
32,030.11
-530.49(-1.63%)

Nasdaq
11,669.96
-190.15(-1.60%)

Bitcoin USD
27,304.50
-758.20(-2.70%)

CMC Crypto 200
595.40
-20.55(-3.34%)