Australia markets close in 4 hours 44 minutes

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.41+2.30 (+2.11%)
At close: 04:04PM EDT
111.82 +0.41 (+0.37%)
After hours: 07:51PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022110.62112.09110.23111.41111.411,369,309
03 Oct 2022107.48109.98106.16109.11109.111,858,900
30 Sept 2022107.29108.60106.34106.34106.341,797,400
29 Sept 2022107.55107.89106.42107.21107.211,422,900
28 Sept 2022108.00108.68106.30108.12108.122,372,000
27 Sept 2022110.06110.43107.13107.77107.771,415,700
26 Sept 2022110.75110.99108.77109.16109.161,447,700
23 Sept 2022110.11111.09109.44110.65110.651,349,000
22 Sept 2022111.88111.88110.61110.79110.791,509,000
21 Sept 2022115.70117.29112.52112.57112.571,862,800
20 Sept 2022115.33115.59113.79115.25115.251,659,900
19 Sept 2022115.56116.32114.99116.16116.161,254,700
16 Sept 2022115.22115.83113.98115.72115.722,093,900
15 Sept 2022114.66116.05114.26115.16115.161,697,800
14 Sept 2022113.78115.89113.75114.82114.821,581,600
13 Sept 2022115.00115.60113.40113.58113.581,639,900
12 Sept 2022117.66118.65116.91117.26117.262,017,300
09 Sept 2022116.72116.75115.13116.09116.091,615,400
08 Sept 2022114.95117.00114.82116.36116.361,519,500
07 Sept 2022113.42115.35113.42115.32115.321,828,500
06 Sept 2022113.35113.95111.85112.56112.562,111,800
02 Sept 2022114.84114.84112.30112.74112.741,606,800
01 Sept 2022110.72114.32110.54114.26114.261,881,100
31 Aug 2022111.22112.36110.90111.24111.241,994,200
30 Aug 2022112.47112.76110.56110.78110.781,230,700
29 Aug 2022111.81112.80111.29112.21112.211,472,900
26 Aug 2022116.53116.92112.05112.16112.161,542,600
26 Aug 20220.57 Dividend
25 Aug 2022114.99116.89114.59116.82116.251,230,600
24 Aug 2022114.71115.25114.21114.67114.111,300,100
23 Aug 2022114.78115.23114.39114.71114.151,613,700
22 Aug 2022115.40115.98114.29114.74114.181,535,500
19 Aug 2022117.77117.99116.35116.65116.081,373,300
18 Aug 2022118.48118.74117.22117.95117.371,671,500
17 Aug 2022117.56119.58117.56119.11118.531,779,700
16 Aug 2022117.44119.37117.44119.04118.461,591,400
15 Aug 2022117.84118.43117.45118.24117.663,383,000
12 Aug 2022117.81118.66117.50118.16117.581,648,200
11 Aug 2022120.25120.48117.20117.71117.141,700,600
10 Aug 2022118.59119.40118.31119.18118.601,482,300
09 Aug 2022118.46118.46116.42116.93116.361,638,700
08 Aug 2022118.77119.31117.65118.50117.921,441,200
05 Aug 2022119.16119.72118.13118.42117.841,141,800
04 Aug 2022119.79120.39119.19120.02119.431,553,500
03 Aug 2022122.00122.45118.10119.81119.232,739,400
02 Aug 2022122.44123.04121.78122.13121.532,015,800
01 Aug 2022121.77123.79121.66122.74122.141,919,200
29 July 2022122.70122.88121.60122.54121.941,748,900
28 July 2022120.71123.01120.41122.71122.112,049,300
27 July 2022118.25121.13117.88120.51119.921,642,200
26 July 2022116.58118.77116.41117.84117.271,451,200
25 July 2022119.65119.65115.90117.05116.481,920,500
22 July 2022120.96121.10118.32119.45118.871,330,000
21 July 2022120.43120.80119.34120.25119.661,209,700
20 July 2022120.13121.66119.74120.81120.221,810,400
19 July 2022119.16120.21118.64119.91119.321,864,300
18 July 2022120.45120.48118.23118.48117.901,546,600
15 July 2022118.39119.37117.82118.15117.571,301,800
14 July 2022115.56117.45115.56116.85116.281,136,300
13 July 2022114.40118.12114.13117.01116.441,212,900
12 July 2022116.13117.53115.42115.83115.26963,700
11 July 2022116.47117.21116.03116.54115.97825,300
08 July 2022117.60117.97116.72117.28116.71886,800
07 July 2022117.31118.18116.79117.74117.17917,700
06 July 2022117.20117.96115.82116.83116.261,048,800
05 July 2022115.88117.41114.76117.33116.761,292,400
01 July 2022113.84116.88113.42116.71116.141,204,900
30 June 2022112.85114.23112.24113.51112.961,259,500
29 June 2022113.58114.32112.70113.83113.27920,700
28 June 2022117.28118.03113.13113.48112.931,065,300
27 June 2022114.63116.27114.07116.24115.671,167,000
24 June 2022113.29114.69112.85114.42113.862,016,900
23 June 2022111.91112.49110.77112.33111.781,391,000
22 June 2022110.47112.39110.27111.46110.921,652,900
21 June 2022111.00111.90109.25111.57111.031,676,900
17 June 2022109.46110.17108.69109.50108.972,587,300
16 June 2022109.74110.08108.37109.14108.611,359,300
15 June 2022111.20113.25110.32111.90111.351,200,500
14 June 2022111.45112.44110.09110.23109.691,356,000
13 June 2022111.80112.59109.90111.09110.551,657,100
10 June 2022115.31116.45114.23114.41113.851,222,900
09 June 2022119.76119.76117.23117.32116.751,052,700
08 June 2022119.73121.00119.24120.51119.921,164,800
07 June 2022118.21120.28118.13120.21119.621,047,300
06 June 2022119.27120.67118.69119.38118.801,175,500
03 June 2022119.36119.97118.37118.62118.04957,500
02 June 2022119.47120.33118.08120.30119.711,001,500
01 June 2022121.91122.00119.36119.42118.841,353,600
31 May 2022118.56122.05118.12121.47120.882,511,200
27 May 2022118.38119.77118.38119.77119.191,335,200
26 May 2022115.69118.58115.55117.76117.191,502,300
26 May 20220.57 Dividend
25 May 2022113.75115.88113.75115.59114.461,793,100
24 May 2022113.27114.16112.58114.07112.951,915,300
23 May 2022113.00113.89110.97113.82112.711,591,300
20 May 2022110.99112.00109.61111.92110.821,773,600
19 May 2022109.08110.85108.59109.97108.891,613,800
18 May 2022111.40111.65108.79109.46108.392,927,500
17 May 2022113.52113.67111.77112.47111.371,111,900
16 May 2022112.51112.95111.12112.18111.081,524,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...