Australia markets open in 6 hours 4 minutes

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.26+0.47 (+0.38%)
As of 1:55PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 July 2021122.77123.61122.32123.26123.26674,451
23 July 2021120.49123.43120.37122.79122.792,143,400
22 July 2021117.00120.45116.66120.26120.261,989,000
21 July 2021116.99117.85116.03116.77116.771,566,000
20 July 2021113.90116.43113.54116.16116.161,886,400
19 July 2021114.49114.77112.15113.45113.452,222,400
16 July 2021117.34117.52115.72115.85115.851,055,900
15 July 2021116.81117.21116.09116.99116.991,029,800
14 July 2021117.21118.04116.92117.12117.12931,700
13 July 2021117.68117.72116.89117.09117.091,140,000
12 July 2021118.03118.26117.36117.87117.871,001,900
09 July 2021118.36118.85117.88118.58118.58999,900
08 July 2021116.70117.86116.38117.32117.321,122,700
07 July 2021115.97117.90115.69117.82117.821,182,400
06 July 2021117.44117.44115.63116.25116.25963,300
02 July 2021116.43117.08116.03116.95116.95867,700
01 July 2021115.49116.44115.36116.01116.011,847,500
30 June 2021115.44115.88114.51115.03115.031,474,300
29 June 2021116.48116.56115.42115.56115.561,187,000
28 June 2021116.90117.07115.42116.11116.111,662,200
25 June 2021116.70117.66116.52117.25117.255,229,900
24 June 2021117.58117.94116.89116.99116.991,706,200
23 June 2021117.53117.64116.81116.94116.941,407,600
22 June 2021117.10117.66116.41117.50117.501,293,500
21 June 2021115.50116.83114.90116.76116.761,486,800
18 June 2021115.72116.07114.52114.64114.643,951,000
17 June 2021118.14118.46116.32116.84116.841,215,800
16 June 2021118.88118.88117.25118.14118.141,394,400
15 June 2021118.20118.65117.73118.57118.571,177,700
14 June 2021119.27119.55117.41118.06118.062,266,200
11 June 2021119.02120.17118.89119.65119.652,077,900
10 June 2021117.79118.72117.26118.71118.711,310,200
09 June 2021119.16119.49117.48117.53117.532,053,000
08 June 2021118.63119.96118.47119.06119.061,448,900
07 June 2021118.88119.13117.78118.32118.321,104,500
04 June 2021119.50119.63118.26118.77118.771,080,500
03 June 2021118.44119.03117.18118.72118.721,690,100
02 June 2021120.01120.71119.14119.24119.242,240,600
01 June 2021121.00121.00119.62119.90119.901,242,700
28 May 2021120.10120.32119.57119.97119.971,389,600
27 May 2021120.40120.49119.30120.09120.092,226,600
27 May 20210.5 Dividend
26 May 2021120.79120.93120.03120.49119.992,496,500
25 May 2021121.00121.29120.36120.60120.101,536,200
24 May 2021120.16121.60119.98120.52120.021,460,300
21 May 2021120.25120.55119.47119.71119.212,184,700
20 May 2021118.82120.27118.71119.94119.441,242,200
19 May 2021118.23119.06117.39118.71118.221,624,400
18 May 2021118.97120.05118.92119.29118.791,426,300
17 May 2021119.33119.49117.76118.65118.161,181,600
14 May 2021118.38119.71118.35119.27118.781,241,900
13 May 2021117.28118.78117.28118.09117.601,470,800
12 May 2021118.78119.11116.92117.15116.661,617,100
11 May 2021122.11122.11118.31119.15118.662,750,100
10 May 2021121.57122.73121.29121.92121.411,039,200
07 May 2021121.27122.37121.10121.23120.731,022,400
06 May 2021121.85122.41120.57121.29120.791,190,200
05 May 2021119.52121.39119.06121.09120.591,428,400
04 May 2021119.91120.71119.14119.37118.871,594,300
03 May 2021120.00120.68119.93119.98119.481,087,200
30 Apr 2021118.92119.92118.36119.52119.021,863,900
29 Apr 2021118.00119.23117.74118.91118.422,055,800
28 Apr 2021115.91118.70115.50117.57117.081,789,700
27 Apr 2021116.04116.50115.80116.41115.931,082,000
26 Apr 2021117.95117.95115.36115.68115.202,121,100
23 Apr 2021117.73118.19117.34117.72117.231,097,600
22 Apr 2021118.18118.53117.48117.82117.33829,600
21 Apr 2021117.76118.27117.17117.45116.96846,600
20 Apr 2021117.11118.08116.92117.96117.47827,500
19 Apr 2021118.38118.71117.15117.71117.22768,500
16 Apr 2021118.64118.64117.72118.06117.571,586,500
15 Apr 2021118.47118.97117.25117.61117.121,243,800
14 Apr 2021117.53118.83117.43118.16117.671,353,400
13 Apr 2021116.47117.99116.13117.45116.961,462,000
12 Apr 2021115.00116.55114.99116.42115.941,541,900
09 Apr 2021114.78114.97113.60114.96114.481,042,100
08 Apr 2021113.78114.67113.40114.66114.181,216,200
07 Apr 2021113.76114.64113.59114.05113.581,095,600
06 Apr 2021111.40114.70111.28114.08113.612,280,000
05 Apr 2021110.07111.29109.95110.64110.181,239,200
01 Apr 2021108.67109.97107.99109.80109.34927,800
31 Mar 2021109.20109.48108.15108.18107.731,604,400
30 Mar 2021108.25110.68108.25109.77109.311,694,000
29 Mar 2021108.00109.97107.08109.21108.761,717,900
26 Mar 2021107.95108.14106.29108.06107.611,391,400
25 Mar 2021107.08107.50106.01107.38106.931,430,400
24 Mar 2021108.00108.84107.08107.08106.641,198,900
23 Mar 2021107.96108.38107.45108.00107.551,473,900
22 Mar 2021107.78108.98107.63108.75108.301,915,800
19 Mar 2021108.48109.53107.57107.96107.513,184,200
18 Mar 2021110.81110.97108.27108.31107.861,645,400
17 Mar 2021108.80111.68108.26111.02110.562,707,800
16 Mar 2021108.00109.14107.62108.80108.352,289,500
15 Mar 2021105.24108.01105.12107.99107.541,954,900
12 Mar 2021104.93105.41104.11104.81104.381,562,800
11 Mar 2021105.08105.78104.48104.63104.201,846,100
10 Mar 2021103.20105.21102.80104.61104.181,995,500
09 Mar 2021104.48104.78102.65102.68102.252,502,600
08 Mar 2021104.50105.44104.09104.14103.712,036,900
05 Mar 2021103.80104.80101.94104.33103.901,638,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...