Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.34+2.10 (+1.69%)
At close: 04:05PM EST
126.34 +0.01 (+0.01%)
After hours: 04:10PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022122.67126.55121.66126.34126.342,838,201
Jan 21, 2022124.35125.77123.41124.24124.241,891,700
Jan 20, 2022125.17125.30123.50123.62123.622,929,400
Jan 19, 2022126.82127.07124.32124.50124.502,100,100
Jan 18, 2022126.01126.75125.44126.38126.381,378,300
Jan 14, 2022128.12128.55126.34127.06127.061,493,500
Jan 13, 2022129.29129.64128.49128.81128.811,667,400
Jan 12, 2022131.11131.36128.62129.15129.152,539,000
Jan 11, 2022133.12133.35130.49130.66130.662,338,500
Jan 10, 2022134.76135.00132.22133.46133.461,606,900
Jan 07, 2022136.36137.12135.32135.35135.35833,700
Jan 06, 2022136.00137.63135.28136.92136.92862,400
Jan 05, 2022137.50138.00135.45135.52135.52977,900
Jan 04, 2022137.18138.24136.29137.26137.26935,900
Jan 03, 2022138.38138.77134.85136.53136.531,251,400
Dec 31, 2021138.41139.63138.19138.86138.86757,800
Dec 30, 2021138.70139.15138.20138.39138.39538,500
Dec 29, 2021137.85139.85137.81138.66138.661,139,300
Dec 28, 2021137.76138.54137.58137.98137.98662,000
Dec 27, 2021135.18138.03135.18138.01138.011,095,400
Dec 23, 2021135.49135.83134.98135.34135.34958,200
Dec 22, 2021133.62135.14133.50134.63134.63940,100
Dec 21, 2021132.39134.49132.19133.37133.371,202,400
Dec 20, 2021130.69131.72130.12131.57131.571,155,400
Dec 17, 2021133.41133.84131.83131.93131.932,491,600
Dec 16, 2021132.93134.00132.73133.59133.591,022,400
Dec 15, 2021132.01132.88131.16132.42132.421,226,000
Dec 14, 2021131.56133.00131.50131.99131.991,434,500
Dec 13, 2021133.05133.30131.07132.14132.141,393,700
Dec 10, 2021133.51134.75133.20133.87133.871,283,300
Dec 09, 2021132.06134.22131.70133.12133.121,368,800
Dec 08, 2021132.05133.87131.59131.74131.741,708,900
Dec 07, 2021129.94131.70129.01131.30131.301,240,800
Dec 06, 2021126.13130.60126.04128.87128.872,007,500
Dec 03, 2021127.52127.99123.79124.83124.832,028,900
Dec 02, 2021123.97127.70123.89126.53126.531,788,400
Dec 01, 2021124.37126.85123.09123.22123.221,939,500
Nov 30, 2021124.34124.82122.38122.84122.843,374,000
Nov 29, 2021125.36126.29124.06125.25125.251,249,100
Nov 26, 2021124.51124.96123.90124.20124.201,141,400
Nov 24, 2021125.68127.69125.31126.88126.88853,500
Nov 24, 20210.5 Dividend
Nov 23, 2021126.62127.01125.15126.59126.09999,800
Nov 22, 2021127.20128.87126.42126.47125.971,225,500
Nov 19, 2021127.18127.41126.14126.96126.461,001,200
Nov 18, 2021127.63128.00126.33127.01126.511,202,500
Nov 17, 2021127.23127.84127.18127.55127.051,032,200
Nov 16, 2021126.46127.77126.32127.07126.57866,400
Nov 15, 2021125.90127.57125.67126.59126.091,033,400
Nov 12, 2021124.58125.81124.27125.22124.73813,900
Nov 11, 2021125.83125.83123.02124.42123.931,168,000
Nov 10, 2021125.84126.19125.36125.80125.30996,100
Nov 09, 2021126.06127.34125.63126.19125.69706,600
Nov 08, 2021126.43127.33125.97126.22125.72839,600
Nov 05, 2021126.59127.85125.97126.68126.181,187,800
Nov 04, 2021124.35125.93124.10125.40124.901,146,800
Nov 03, 2021123.92125.14123.06124.05123.561,486,700
Nov 02, 2021126.63127.00124.11124.42123.931,296,700
Nov 01, 2021125.54127.07125.34126.53126.031,239,900
Oct 29, 2021124.44125.99123.71124.94124.452,303,800
Oct 28, 2021124.39126.38123.26125.88125.382,238,900
Oct 27, 2021126.31127.96125.79125.79125.291,427,600
Oct 26, 2021126.10127.02125.59126.18125.681,537,900
Oct 25, 2021126.74127.20125.59125.94125.441,343,500
Oct 22, 2021126.37127.18126.23126.57126.07994,300
Oct 21, 2021126.01126.85125.37126.78126.281,192,400
Oct 20, 2021125.37127.20124.98125.88125.381,281,800
Oct 19, 2021126.72127.26125.44125.71125.211,106,200
Oct 18, 2021125.26126.67124.78126.45125.951,131,400
Oct 15, 2021126.19126.86125.17125.21124.721,829,000
Oct 14, 2021124.26125.62123.76125.05124.561,553,500
Oct 13, 2021122.27123.58121.84123.52123.031,350,500
Oct 12, 2021122.85123.27121.51122.36121.881,146,300
Oct 11, 2021123.35123.90121.91122.00121.521,010,600
Oct 08, 2021125.18125.67123.34123.39122.90918,000
Oct 07, 2021124.70126.20124.49125.22124.731,535,400
Oct 06, 2021122.12123.73121.21123.66123.171,723,900
Oct 05, 2021123.35124.63122.41123.60123.111,660,800
Oct 04, 2021123.33124.56122.83123.04122.552,155,600
Oct 01, 2021123.30124.09121.88123.64123.151,995,000
Sep 30, 2021123.35123.96122.12122.31121.833,102,700
Sep 29, 2021122.87123.21121.68123.04122.552,048,500
Sep 28, 2021125.31125.49122.12122.54122.061,834,400
Sep 27, 2021125.08126.62125.08125.57125.071,805,900
Sep 24, 2021125.35126.13124.87125.52125.021,534,400
Sep 23, 2021125.89126.62124.84124.98124.492,255,600
Sep 22, 2021125.64126.78125.33125.55125.051,790,300
Sep 21, 2021126.07126.79124.74124.85124.361,575,600
Sep 20, 2021125.42126.59124.00125.59125.091,538,900
Sep 17, 2021127.71128.49126.78127.09126.594,309,800
Sep 16, 2021128.57129.00127.03127.94127.431,781,800
Sep 15, 2021128.66128.96127.25128.49127.981,336,000
Sep 14, 2021129.57129.57128.54128.99128.481,399,200
Sep 13, 2021130.20130.26127.76129.05128.541,659,200
Sep 10, 2021130.10130.73129.37129.89129.382,095,800
Sep 09, 2021130.37131.40129.19129.25128.741,024,200
Sep 08, 2021129.23130.87128.69130.19129.681,273,100
Sep 07, 2021131.26131.49128.79128.83128.321,553,100
Sep 03, 2021130.69131.50130.58130.92130.40834,400
Sep 02, 2021132.32132.58131.10131.27130.751,107,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement