YUM - YUM! Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019116.98117.37116.51117.19117.19108,066
Aug 22, 2019117.55117.99116.60117.31117.31832,700
Aug 21, 2019117.03117.56116.20117.23117.231,065,200
Aug 20, 2019116.56117.71116.09116.57116.571,028,400
Aug 19, 2019116.54116.80115.34116.46116.461,061,800
Aug 16, 2019116.45116.67115.11115.62115.621,400,900
Aug 16, 20190.42 Dividend
Aug 15, 2019115.67116.62115.35116.40115.981,369,400
Aug 14, 2019116.69116.93115.51115.55115.131,413,200
Aug 13, 2019116.48117.13115.34117.13116.711,502,500
Aug 12, 2019118.59118.77115.60116.54116.121,327,500
Aug 09, 2019117.50119.12117.19119.02118.591,656,100
Aug 08, 2019116.67118.68116.67117.32116.902,373,100
Aug 07, 2019115.68116.35114.68116.26115.842,003,000
Aug 06, 2019115.37116.53113.64116.05115.631,643,400
Aug 05, 2019117.00117.00113.74115.07114.651,897,600
Aug 02, 2019116.71117.66115.84117.35116.931,764,400
Aug 01, 2019116.15119.72115.74116.94116.523,406,600
Jul 31, 2019113.29113.50111.87112.52112.111,686,600
Jul 30, 2019113.86113.99112.71113.24112.831,139,300
Jul 29, 2019113.67114.16113.04114.10113.69859,400
Jul 26, 2019113.77114.37113.40114.02113.61880,200
Jul 25, 2019112.55112.95112.22112.89112.48882,500
Jul 24, 2019112.93113.51112.17112.66112.25897,500
Jul 23, 2019113.45113.52112.10112.92112.511,007,100
Jul 22, 2019112.62113.59112.40113.28112.871,560,900
Jul 19, 2019113.46113.59112.48112.53112.121,387,700
Jul 18, 2019112.23113.37112.00113.06112.651,183,400
Jul 17, 2019111.53112.10111.37111.77111.37892,800
Jul 16, 2019111.81112.15111.18111.54111.14920,700
Jul 15, 2019111.29112.13111.21111.93111.531,164,300
Jul 12, 2019111.42111.82110.53111.05110.651,457,600
Jul 11, 2019111.11111.51110.58111.50111.10904,400
Jul 10, 2019110.68111.02110.10110.98110.581,123,400
Jul 09, 2019109.83110.67109.83110.49110.091,116,500
Jul 08, 2019110.29110.47109.69110.05109.651,251,000
Jul 05, 2019110.70110.85109.78110.24109.841,281,000
Jul 03, 2019111.00111.32110.47110.98110.581,049,200
Jul 02, 2019109.67110.99109.40110.90110.501,584,100
Jul 01, 2019110.46110.60108.72109.49109.091,786,700
Jun 28, 2019110.67110.79109.24110.67110.273,871,200
Jun 27, 2019110.24110.68109.84110.56110.161,611,100
Jun 26, 2019110.37110.49109.51110.12109.721,513,200
Jun 25, 2019110.66111.29109.90110.31109.911,540,700
Jun 24, 2019110.61110.71110.02110.66110.261,024,000
Jun 21, 2019110.69111.06110.08110.27109.872,078,400
Jun 20, 2019109.80110.69109.73110.62110.221,122,600
Jun 19, 2019108.94109.75108.27109.45109.06927,600
Jun 18, 2019109.87109.92108.54108.71108.321,050,900
Jun 17, 2019109.93110.24109.04109.16108.77825,000
Jun 14, 2019109.18110.12109.10109.79109.391,088,300
Jun 13, 2019109.05109.45108.56108.98108.591,173,500
Jun 12, 2019108.04109.49108.00108.94108.551,646,400
Jun 11, 2019109.11109.29107.25107.57107.181,801,400
Jun 10, 2019109.59109.59107.94108.65108.261,159,500
Jun 07, 2019108.79109.63108.56109.07108.681,318,200
Jun 06, 2019107.51108.60107.47108.42108.031,598,300
Jun 05, 2019107.22107.60106.39107.29106.901,356,200
Jun 04, 2019105.00107.07104.69106.97106.582,501,700
Jun 03, 2019102.24104.36101.83104.11103.732,070,100
May 31, 2019100.89102.45100.74102.35101.982,614,200
May 30, 201999.88101.6599.88101.55101.181,464,200
May 29, 201999.5999.7498.9599.6599.29998,400
May 28, 2019101.18101.8199.4199.8099.443,708,100
May 24, 2019101.81102.12100.92100.99100.631,010,800
May 23, 2019101.28101.58100.63101.39101.021,135,000
May 22, 2019101.74101.93101.28101.46101.091,181,400
May 21, 2019101.20102.15101.03101.78101.412,142,500
May 20, 2019101.12101.36100.61100.69100.331,344,300
May 17, 2019100.36101.47100.15101.30100.931,374,600
May 16, 2019101.02101.65100.52100.87100.511,855,400
May 15, 2019100.25100.88100.02100.36100.001,076,800
May 15, 20190.42 Dividend
May 14, 2019100.43101.36100.41100.6899.901,363,300
May 13, 2019100.38100.7899.42100.4199.631,286,000
May 10, 2019100.48101.84100.23101.43100.641,582,300
May 09, 201999.98100.8199.42100.7499.961,296,500
May 08, 2019101.17101.35100.48100.4999.712,097,400
May 07, 2019101.67102.28100.53101.47100.681,668,900
May 06, 2019101.56102.61101.55102.41101.611,031,800
May 03, 2019102.08103.48102.04102.72101.921,719,300
May 02, 2019101.57102.60101.23101.74100.951,827,400
May 01, 2019101.50102.75100.68101.94101.152,178,500
Apr 30, 2019103.89104.47103.45104.39103.582,181,300
Apr 29, 2019104.15104.15103.20103.80102.991,473,400
Apr 26, 2019103.88104.44103.47104.09103.281,368,300
Apr 25, 2019103.09103.69102.51103.45102.651,059,200
Apr 24, 2019103.26104.04103.10103.34102.541,304,600
Apr 23, 2019103.11104.19102.73102.92102.121,474,000
Apr 22, 2019103.00103.36102.73103.18102.38833,200
Apr 18, 2019101.70103.43101.61103.32102.521,261,600
Apr 17, 2019101.88102.12101.33101.50100.71920,400
Apr 16, 2019102.00102.08101.13101.63100.84863,500
Apr 15, 2019101.38102.16101.22101.64100.851,234,000
Apr 12, 2019101.00101.60100.90101.40100.611,193,100
Apr 11, 201999.81100.8199.73100.7799.991,169,800
Apr 10, 201999.89100.4699.52100.0499.261,187,700
Apr 09, 201999.1499.5298.9999.4898.71993,000
Apr 08, 201999.7699.9099.0099.5998.821,340,000
Apr 05, 2019100.32100.5899.8599.9699.181,600,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...