YUM - Yum! Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201776.1176.7976.1076.4076.40769,289
Oct 16, 201776.5176.7875.9476.2176.211,490,300
Oct 13, 201776.4776.5075.8876.2076.201,536,200
Oct 12, 201776.5076.8576.2876.4176.411,676,100
Oct 11, 201776.2077.0376.2076.6476.641,797,300
Oct 10, 201776.0876.7475.7476.1876.181,402,700
Oct 09, 201775.9576.2975.6176.0076.001,439,100
Oct 06, 201774.7376.1774.5775.9375.932,748,400
Oct 05, 201774.1174.9174.0074.5874.581,704,100
Oct 04, 201774.0374.3273.9274.1074.101,420,500
Oct 03, 201773.8174.3973.8173.9273.921,980,200
Oct 02, 201773.3774.0273.3773.7573.752,155,000
Sep 29, 201773.5073.9473.2173.6173.611,942,300
Sep 28, 201772.6673.7072.6173.5073.502,410,200
Sep 27, 201773.4173.7572.6873.1073.103,166,400
Sep 26, 201773.9774.1373.3173.4073.402,306,700
Sep 25, 201775.5775.5773.3873.9573.953,807,100
Sep 22, 201776.4876.4875.7975.9775.971,451,900
Sep 21, 201776.5576.6976.1776.4876.481,270,100
Sep 20, 201775.9176.6475.8976.3776.371,520,300
Sep 19, 201775.7175.8375.0475.7675.761,444,300
Sep 18, 201775.3675.9775.3575.7175.712,193,500
Sep 15, 201777.2277.2275.2275.2575.255,742,900
Sep 14, 201777.2177.5876.9977.1677.161,802,400
Sep 13, 201777.1077.5876.9077.1377.131,340,700
Sep 12, 201777.7177.9176.8177.1777.171,809,900
Sep 11, 201776.8278.1476.7577.8077.801,675,200
Sep 08, 201776.4277.0976.3576.4876.481,375,600
Sep 07, 201776.3176.8276.1576.4776.471,224,400
Sep 06, 201776.3976.5175.8176.2176.211,596,000
Sep 05, 201776.2676.8776.2076.3276.322,211,200
Sep 01, 201776.9977.4876.5476.6376.631,373,900
Aug 31, 201776.1076.9375.8476.8276.821,934,700
Aug 30, 201776.0576.5075.8376.0276.021,657,700
Aug 29, 201776.0176.1675.6876.0976.091,203,300
Aug 28, 201776.1376.2675.6976.2176.211,262,800
Aug 25, 201776.5776.5975.8175.8375.831,188,800
Aug 24, 201776.5476.5876.0376.2676.261,118,200
Aug 23, 201776.3576.6076.0376.4176.411,344,000
Aug 22, 201776.0176.7175.9076.5576.551,215,500
Aug 21, 201775.6076.1175.4375.8575.851,225,300
Aug 18, 201775.4475.7375.0075.4175.412,053,600
Aug 17, 201776.2676.8475.5375.5475.541,697,200
Aug 16, 201776.4677.1376.2576.4276.421,499,000
Aug 15, 201776.3776.6076.0776.3976.391,480,400
Aug 14, 201776.1076.4775.8276.2876.282,119,400
Aug 11, 201775.4576.1475.2775.5675.562,183,900
Aug 10, 201774.8075.7574.5875.3675.362,259,600
Aug 09, 201774.1375.1173.7775.0775.071,837,200
Aug 08, 201774.7174.8774.1574.2074.201,409,500
Aug 07, 201775.0275.0474.3974.9974.991,719,700
Aug 04, 201775.0375.0774.1975.0375.032,272,100
Aug 03, 201775.1876.4774.5174.8674.863,217,900
Aug 02, 201775.4376.6275.3976.6276.622,107,200
Aug 01, 201775.8276.3275.2975.5375.531,814,500
Jul 31, 201775.3075.6875.0275.4875.482,135,800
Jul 28, 201775.4175.5074.3775.0075.002,050,400
Jul 27, 201774.4675.6374.3475.6175.612,081,900
Jul 26, 201774.8674.8674.1774.5974.591,479,700
Jul 25, 201775.0075.4474.5174.8074.801,693,100
Jul 24, 201774.7574.9274.5174.5974.591,229,600
Jul 21, 201774.3075.1874.3074.7474.741,363,400
Jul 20, 201774.3074.8074.1374.6274.621,963,000
Jul 19, 201773.9074.2573.7974.1574.151,334,100
Jul 18, 201773.5273.7873.0573.7673.761,305,900
Jul 17, 201773.4973.8173.2573.5773.571,029,400
Jul 14, 201773.4273.7573.4073.6073.601,376,200
Jul 13, 201774.1274.1272.9273.4273.421,462,500
Jul 12, 201773.8974.3373.8774.1074.101,481,100
Jul 12, 20170.3 Dividend
Jul 11, 201773.5774.4173.4873.9773.673,091,800
Jul 10, 201773.4773.6373.1673.5473.242,446,400
Jul 07, 201772.7773.7572.7173.4973.192,150,100
Jul 06, 201772.8072.8272.3872.6572.362,339,000
Jul 05, 201773.3373.4172.4873.0872.783,148,000
Jul 03, 201773.6074.0473.3473.3573.052,692,200
Jun 30, 201773.5474.1573.5473.7673.461,727,000
Jun 29, 201774.1474.1473.0073.4573.151,270,900
Jun 28, 201774.4074.4774.0874.1573.851,181,300
Jun 27, 201774.7174.9773.8973.9773.671,399,000
Jun 26, 201775.0275.4574.6474.7474.441,001,900
Jun 23, 201774.8375.3574.6874.8274.522,446,300
Jun 22, 201774.4474.8274.0674.5474.241,587,200
Jun 21, 201774.0074.6573.8674.4074.102,552,800
Jun 20, 201773.8974.2573.5873.9173.612,828,600
Jun 19, 201772.9174.0472.8373.9373.632,198,200
Jun 16, 201772.6673.0172.4472.7872.482,130,000
Jun 15, 201772.6772.6972.2672.6172.321,250,800
Jun 14, 201773.0673.1572.5873.0472.741,576,700
Jun 13, 201772.0572.8571.8072.6772.382,010,100
Jun 12, 201772.9873.1770.9071.9171.623,710,600
Jun 09, 201773.9074.3672.8873.1072.802,042,900
Jun 08, 201774.2674.4173.6373.9773.673,337,800
Jun 07, 201774.5074.5073.8774.2673.961,723,500
Jun 06, 201774.1374.4673.8574.3274.022,155,100
Jun 05, 201773.9874.4673.8974.2073.902,561,700
Jun 02, 201773.7774.2873.6273.9973.691,802,100
Jun 01, 201772.6473.8372.5673.8373.532,266,100
May 31, 201772.4672.7572.3972.6472.351,689,200
May 30, 201772.1372.4671.9672.4172.123,450,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...