Yum China Holdings, Inc. (YUMC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.10

-0.12

(-0.32%)

At close: 04:00PM EDT

36.89

-0.21

(-0.57%)

After hours:

07:36PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	37.03	37.36	36.65	37.10	37.10	3,019,799
18 Apr 2024	37.25	37.25	36.58	37.22	37.22	2,828,100
17 Apr 2024	37.11	37.32	36.72	36.88	36.88	2,208,800
16 Apr 2024	37.10	37.46	36.52	36.95	36.95	2,567,400
15 Apr 2024	37.80	38.05	37.38	37.73	37.73	2,604,300
12 Apr 2024	38.15	38.32	37.34	37.34	37.34	1,999,500
11 Apr 2024	39.02	39.28	38.38	38.60	38.60	1,305,800
10 Apr 2024	38.95	39.31	38.38	38.61	38.61	2,091,700
09 Apr 2024	38.74	39.18	38.65	39.14	39.14	1,498,000
08 Apr 2024	38.74	38.97	37.99	38.37	38.37	2,338,900
05 Apr 2024	39.25	39.25	38.43	38.67	38.67	2,421,500
04 Apr 2024	39.90	39.95	39.32	39.44	39.44	1,471,200
03 Apr 2024	39.50	39.61	39.21	39.45	39.45	2,214,100
02 Apr 2024	40.08	40.79	39.49	39.89	39.89	2,111,300
01 Apr 2024	40.14	40.52	39.97	40.19	40.19	1,449,000
28 Mar 2024	39.27	40.10	39.02	39.79	39.79	2,292,900
27 Mar 2024	39.17	39.37	38.58	38.96	38.96	2,275,200
26 Mar 2024	38.76	39.17	38.26	39.04	39.04	1,914,900
25 Mar 2024	38.51	38.82	37.94	38.58	38.58	2,555,700
22 Mar 2024	38.46	38.46	37.65	37.88	37.88	1,940,200
21 Mar 2024	39.83	39.99	38.58	39.00	39.00	3,369,600
20 Mar 2024	38.40	39.67	38.40	39.64	39.64	3,852,100
19 Mar 2024	40.00	40.38	37.43	38.10	38.10	6,518,700
18 Mar 2024	42.23	42.49	40.96	41.20	41.20	2,134,700
15 Mar 2024	42.59	43.45	41.81	41.95	41.95	4,329,300
14 Mar 2024	42.77	42.96	41.90	42.22	42.22	3,697,200
13 Mar 2024	43.21	43.77	42.67	42.68	42.68	3,628,500
12 Mar 2024	42.44	43.84	42.44	43.09	43.09	5,226,100
11 Mar 2024	41.32	42.03	41.31	41.82	41.82	2,866,000
08 Mar 2024	41.17	41.72	41.12	41.25	41.25	2,155,100
07 Mar 2024	41.20	41.75	40.78	41.10	41.10	3,559,800
06 Mar 2024	42.06	42.79	41.58	41.72	41.72	4,908,200
05 Mar 2024	41.40	41.80	41.04	41.11	41.11	2,944,200
04 Mar 2024	42.34	42.64	41.50	41.85	41.85	2,977,300
04 Mar 2024	0.16 Dividend
01 Mar 2024	43.31	44.01	42.74	42.95	42.79	2,569,500
29 Feb 2024	44.00	44.24	42.81	42.89	42.73	5,247,800
28 Feb 2024	42.50	43.94	42.30	43.75	43.59	6,379,400
27 Feb 2024	42.63	43.40	42.51	42.52	42.36	3,609,500
26 Feb 2024	42.10	42.44	41.77	42.00	41.84	3,199,600
23 Feb 2024	41.90	42.25	41.74	42.16	42.00	3,651,300
22 Feb 2024	41.90	42.29	41.06	41.76	41.60	2,947,300
21 Feb 2024	41.50	41.79	41.12	41.60	41.45	4,119,000
20 Feb 2024	41.08	41.53	40.89	41.01	40.86	3,214,900
16 Feb 2024	41.55	41.90	41.24	41.34	41.19	4,469,300
15 Feb 2024	40.29	41.40	40.20	40.85	40.70	3,244,900
14 Feb 2024	40.00	40.68	40.00	40.38	40.23	2,536,200
13 Feb 2024	40.43	41.15	39.49	39.71	39.56	2,533,200
12 Feb 2024	40.25	41.59	40.20	41.10	40.95	3,108,700
09 Feb 2024	39.45	40.40	39.45	40.31	40.16	2,496,500
08 Feb 2024	40.04	40.12	39.50	39.65	39.50	3,748,200
07 Feb 2024	42.30	42.40	39.62	40.39	40.24	8,714,000
06 Feb 2024	36.76	38.00	36.68	37.44	37.30	5,479,200
05 Feb 2024	35.10	35.99	34.81	35.93	35.80	4,752,000
02 Feb 2024	35.00	35.38	34.74	35.24	35.11	4,039,700
01 Feb 2024	35.25	35.81	35.17	35.47	35.34	3,040,800
31 Jan 2024	34.63	35.28	33.88	34.59	34.46	4,398,500
30 Jan 2024	35.40	35.71	34.95	35.12	34.99	2,783,200
29 Jan 2024	35.71	36.18	35.15	36.12	35.99	2,829,700
26 Jan 2024	35.51	35.85	35.13	35.50	35.37	3,019,000
25 Jan 2024	37.10	37.20	35.43	35.64	35.51	3,055,300
24 Jan 2024	37.02	38.36	36.96	37.09	36.95	5,037,600
23 Jan 2024	35.71	36.26	35.32	35.96	35.83	4,892,000
22 Jan 2024	33.86	35.00	33.55	34.45	34.32	3,309,000
19 Jan 2024	35.36	35.36	34.77	35.25	35.12	3,421,600
18 Jan 2024	35.60	36.13	35.31	35.66	35.53	3,344,700
17 Jan 2024	34.79	35.30	34.71	34.93	34.80	4,683,700
16 Jan 2024	36.72	36.79	35.81	36.13	36.00	5,881,700
12 Jan 2024	38.00	38.36	37.22	37.48	37.34	3,313,100
11 Jan 2024	38.71	38.77	37.42	38.11	37.97	3,458,900
10 Jan 2024	38.99	38.99	37.96	38.39	38.25	6,904,900
09 Jan 2024	39.80	39.83	38.98	39.16	39.01	3,995,200
08 Jan 2024	40.45	40.73	39.41	40.40	40.25	4,737,100
05 Jan 2024	41.00	41.01	39.64	40.93	40.78	9,222,000
04 Jan 2024	41.97	42.96	41.79	42.11	41.95	3,059,800
03 Jan 2024	42.31	43.31	42.28	42.95	42.79	2,414,900
02 Jan 2024	41.85	42.65	41.62	42.44	42.28	2,507,900
29 Dec 2023	42.12	42.59	42.08	42.43	42.27	2,057,200
28 Dec 2023	42.29	42.62	42.01	42.28	42.12	1,684,900
27 Dec 2023	41.68	42.13	41.59	41.71	41.55	1,110,500
26 Dec 2023	41.81	42.22	41.33	41.48	41.33	1,550,200
22 Dec 2023	41.06	41.77	41.06	41.59	41.44	2,236,400
21 Dec 2023	41.37	41.74	40.94	41.53	41.38	2,506,200
20 Dec 2023	41.15	41.32	40.40	40.43	40.28	3,281,500
19 Dec 2023	40.62	41.35	40.60	41.33	41.18	2,467,800
18 Dec 2023	39.83	40.37	39.61	40.08	39.93	2,565,000
15 Dec 2023	40.25	40.42	39.67	40.03	39.88	3,875,600
14 Dec 2023	40.24	40.77	39.98	40.16	40.01	3,294,500
13 Dec 2023	40.20	40.39	38.99	39.75	39.60	3,868,200
12 Dec 2023	40.00	40.34	39.11	40.32	40.17	3,166,900
11 Dec 2023	39.74	40.09	39.35	39.92	39.77	2,555,600
08 Dec 2023	40.00	40.52	39.90	39.91	39.76	1,542,700
07 Dec 2023	40.60	40.77	39.26	39.95	39.80	4,335,300
06 Dec 2023	41.24	41.25	39.91	40.51	40.36	4,212,900
05 Dec 2023	41.41	41.50	40.31	40.87	40.72	4,034,700
04 Dec 2023	43.00	43.03	41.68	42.07	41.91	3,350,400
01 Dec 2023	42.80	43.73	42.54	43.73	43.57	2,928,800
30 Nov 2023	42.66	43.18	41.21	43.18	43.02	5,042,000
29 Nov 2023	43.75	44.02	42.72	43.00	42.84	4,456,100
28 Nov 2023	44.63	44.78	44.10	44.25	44.09	1,846,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,087.58+89.28(+0.09%)

Yum China Holdings, Inc. (YUMC)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,087.58
+89.28(+0.09%)