YUM - YUM! Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019108.94109.21108.30108.86108.86339,993
Jun 18, 2019109.87109.92108.54108.71108.711,035,200
Jun 17, 2019109.93110.24109.04109.16109.16825,000
Jun 14, 2019109.18110.12109.10109.79109.791,088,300
Jun 13, 2019109.05109.45108.56108.98108.981,173,500
Jun 12, 2019108.04109.49108.00108.94108.941,646,400
Jun 11, 2019109.11109.29107.25107.57107.571,801,400
Jun 10, 2019109.59109.59107.94108.65108.651,159,500
Jun 07, 2019108.79109.63108.56109.07109.071,318,200
Jun 06, 2019107.51108.60107.47108.42108.421,598,300
Jun 05, 2019107.22107.60106.39107.29107.291,356,200
Jun 04, 2019105.00107.07104.69106.97106.972,501,700
Jun 03, 2019102.24104.36101.83104.11104.112,070,100
May 31, 2019100.89102.45100.74102.35102.352,614,200
May 30, 201999.88101.6599.88101.55101.551,464,200
May 29, 201999.5999.7498.9599.6599.65998,400
May 28, 2019101.18101.8199.4199.8099.803,708,100
May 24, 2019101.81102.12100.92100.99100.991,010,800
May 23, 2019101.28101.58100.63101.39101.391,135,000
May 22, 2019101.74101.93101.28101.46101.461,181,400
May 21, 2019101.20102.15101.03101.78101.782,142,500
May 20, 2019101.12101.36100.61100.69100.691,344,300
May 17, 2019100.36101.47100.15101.30101.301,374,600
May 16, 2019101.02101.65100.52100.87100.871,855,400
May 15, 2019100.25100.88100.02100.36100.361,076,800
May 15, 20190.42 Dividend
May 14, 2019100.43101.36100.41100.68100.261,363,300
May 13, 2019100.38100.7899.42100.4199.991,286,000
May 10, 2019100.48101.84100.23101.43101.011,582,300
May 09, 201999.98100.8199.42100.74100.321,296,500
May 08, 2019101.17101.35100.48100.49100.072,097,400
May 07, 2019101.67102.28100.53101.47101.051,668,900
May 06, 2019101.56102.61101.55102.41101.981,031,800
May 03, 2019102.08103.48102.04102.72102.291,719,300
May 02, 2019101.57102.60101.23101.74101.321,827,400
May 01, 2019101.50102.75100.68101.94101.512,178,500
Apr 30, 2019103.89104.47103.45104.39103.952,181,300
Apr 29, 2019104.15104.15103.20103.80103.371,473,400
Apr 26, 2019103.88104.44103.47104.09103.661,368,300
Apr 25, 2019103.09103.69102.51103.45103.021,059,200
Apr 24, 2019103.26104.04103.10103.34102.911,304,600
Apr 23, 2019103.11104.19102.73102.92102.491,474,000
Apr 22, 2019103.00103.36102.73103.18102.75833,200
Apr 18, 2019101.70103.43101.61103.32102.891,261,600
Apr 17, 2019101.88102.12101.33101.50101.08920,400
Apr 16, 2019102.00102.08101.13101.63101.21863,500
Apr 15, 2019101.38102.16101.22101.64101.221,234,000
Apr 12, 2019101.00101.60100.90101.40100.981,193,100
Apr 11, 201999.81100.8199.73100.77100.351,169,800
Apr 10, 201999.89100.4699.52100.0499.621,187,700
Apr 09, 201999.1499.5298.9999.4899.07993,000
Apr 08, 201999.7699.9099.0099.5999.171,340,000
Apr 05, 2019100.32100.5899.8599.9699.541,600,100
Apr 04, 2019100.58100.7799.94100.45100.03860,700
Apr 03, 2019100.49100.6999.86100.54100.121,060,200
Apr 02, 2019100.70100.7099.49100.1899.76959,600
Apr 01, 2019100.43100.7699.82100.58100.161,195,200
Mar 29, 201999.70100.1099.1899.8199.392,356,600
Mar 28, 201999.0299.3698.5699.1498.731,587,500
Mar 27, 201998.5699.4198.5698.9898.571,524,600
Mar 26, 201999.1299.1598.2198.7598.341,361,100
Mar 25, 201999.2299.5198.7798.9798.561,289,700
Mar 22, 201999.1699.7098.7498.9798.561,033,400
Mar 21, 201998.3299.2898.1999.1998.781,014,100
Mar 20, 201998.2499.0097.9698.5798.162,928,800
Mar 19, 201999.54100.0198.6499.2498.832,175,500
Mar 18, 2019100.90101.3999.91100.2499.821,615,200
Mar 15, 201999.09100.9398.73100.90100.483,947,900
Mar 14, 201998.3098.9998.0598.9898.571,319,800
Mar 13, 201998.3298.9698.1798.6498.232,010,600
Mar 12, 201998.0498.0897.2197.9897.571,873,200
Mar 11, 201996.8497.8296.7597.7997.381,466,500
Mar 08, 201995.9096.6995.6196.6796.271,791,400
Mar 07, 201996.4596.5695.8996.5496.141,898,400
Mar 06, 201996.0896.9596.0196.6096.201,937,800
Mar 05, 201995.3195.9594.8395.9395.531,692,800
Mar 04, 201995.8095.8094.7695.1494.742,291,400
Mar 01, 201995.0095.5494.9595.3794.971,589,700
Feb 28, 201993.0694.8292.9594.5094.112,359,300
Feb 27, 201993.1693.4592.5093.1192.721,342,400
Feb 26, 201993.3793.9893.0093.3692.971,660,800
Feb 25, 201995.7095.7093.1893.5093.112,204,500
Feb 22, 201995.0095.4094.4995.3994.991,932,100
Feb 21, 201994.5395.0894.1394.8894.481,364,400
Feb 20, 201994.6795.2094.3694.7294.322,322,300
Feb 19, 201994.2594.7994.1094.5294.131,999,800
Feb 15, 201994.7595.0093.8594.1293.732,862,200
Feb 14, 201992.9394.2292.0293.8593.461,527,100
Feb 13, 201994.0394.2392.8193.3392.941,724,200
Feb 13, 20190.42 Dividend
Feb 12, 201994.0894.0893.0794.0593.242,086,800
Feb 11, 201994.4395.0593.1393.2692.462,468,900
Feb 08, 201994.0094.6792.9894.4993.681,961,300
Feb 07, 201989.5094.7688.5294.6193.792,653,900
Feb 06, 201994.5594.6593.8694.5993.771,743,300
Feb 05, 201994.5995.1694.1694.4493.631,888,200
Feb 04, 201994.1994.8394.1094.6593.831,671,500
Feb 01, 201994.4995.4593.8294.1393.321,496,600
Jan 31, 201993.2594.3092.5093.9893.172,682,500
Jan 30, 201993.0693.9792.6993.4592.641,554,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...