YUM - YUM! Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019103.00103.36102.73103.18103.18833,200
Apr 18, 2019101.70103.43101.61103.32103.321,261,600
Apr 17, 2019101.88102.12101.33101.50101.50920,400
Apr 16, 2019102.00102.08101.13101.63101.63863,500
Apr 15, 2019101.38102.16101.22101.64101.641,234,000
Apr 12, 2019101.00101.60100.90101.40101.401,193,100
Apr 11, 201999.81100.8199.73100.77100.771,169,800
Apr 10, 201999.89100.4699.52100.04100.041,187,700
Apr 09, 201999.1499.5298.9999.4899.48993,000
Apr 08, 201999.7699.9099.0099.5999.591,340,000
Apr 05, 2019100.32100.5899.8599.9699.961,600,100
Apr 04, 2019100.58100.7799.94100.45100.45860,700
Apr 03, 2019100.49100.6999.86100.54100.541,060,200
Apr 02, 2019100.70100.7099.49100.18100.18959,600
Apr 01, 2019100.43100.7699.82100.58100.581,195,200
Mar 29, 201999.70100.1099.1899.8199.812,356,600
Mar 28, 201999.0299.3698.5699.1499.141,587,500
Mar 27, 201998.5699.4198.5698.9898.981,524,600
Mar 26, 201999.1299.1598.2198.7598.751,361,100
Mar 25, 201999.2299.5198.7798.9798.971,289,700
Mar 22, 201999.1699.7098.7498.9798.971,033,400
Mar 21, 201998.3299.2898.1999.1999.191,014,100
Mar 20, 201998.2499.0097.9698.5798.572,928,800
Mar 19, 201999.54100.0198.6499.2499.242,175,500
Mar 18, 2019100.90101.3999.91100.24100.241,615,200
Mar 15, 201999.09100.9398.73100.90100.903,947,900
Mar 14, 201998.3098.9998.0598.9898.981,319,800
Mar 13, 201998.3298.9698.1798.6498.642,010,600
Mar 12, 201998.0498.0897.2197.9897.981,873,200
Mar 11, 201996.8497.8296.7597.7997.791,466,500
Mar 08, 201995.9096.6995.6196.6796.671,791,400
Mar 07, 201996.4596.5695.8996.5496.541,898,400
Mar 06, 201996.0896.9596.0196.6096.601,937,800
Mar 05, 201995.3195.9594.8395.9395.931,692,800
Mar 04, 201995.8095.8094.7695.1495.142,291,400
Mar 01, 201995.0095.5494.9595.3795.371,589,700
Feb 28, 201993.0694.8292.9594.5094.502,359,300
Feb 27, 201993.1693.4592.5093.1193.111,342,400
Feb 26, 201993.3793.9893.0093.3693.361,660,800
Feb 25, 201995.7095.7093.1893.5093.502,204,500
Feb 22, 201995.0095.4094.4995.3995.391,932,100
Feb 21, 201994.5395.0894.1394.8894.881,364,400
Feb 20, 201994.6795.2094.3694.7294.722,322,300
Feb 19, 201994.2594.7994.1094.5294.521,999,800
Feb 15, 201994.7595.0093.8594.1294.122,862,200
Feb 14, 201992.9394.2292.0293.8593.851,527,100
Feb 13, 201994.0394.2392.8193.3393.331,724,200
Feb 13, 20190.42 Dividend
Feb 12, 201994.0894.0893.0794.0593.632,086,800
Feb 11, 201994.4395.0593.1393.2692.842,468,900
Feb 08, 201994.0094.6792.9894.4994.071,961,300
Feb 07, 201989.5094.7688.5294.6194.192,653,900
Feb 06, 201994.5594.6593.8694.5994.171,743,300
Feb 05, 201994.5995.1694.1694.4494.021,888,200
Feb 04, 201994.1994.8394.1094.6594.231,671,500
Feb 01, 201994.4995.4593.8294.1393.711,496,600
Jan 31, 201993.2594.3092.5093.9893.562,682,500
Jan 30, 201993.0693.9792.6993.4593.031,554,200
Jan 29, 201993.0693.7792.1292.6792.261,292,600
Jan 28, 201992.7292.8591.6692.5992.181,075,300
Jan 25, 201993.6393.8492.5592.7192.301,501,900
Jan 24, 201992.9093.2392.4492.9192.501,983,200
Jan 23, 201992.7293.5491.9892.7892.371,551,700
Jan 22, 201992.1993.2591.5192.0591.641,947,100
Jan 18, 201991.3792.7491.2192.3691.952,041,800
Jan 17, 201989.3191.0589.3190.7090.292,031,700
Jan 16, 201990.2590.6989.6589.8389.431,457,200
Jan 15, 201990.1990.5489.6690.3989.991,532,600
Jan 14, 201990.0190.4989.8190.0089.601,409,200
Jan 11, 201989.2490.9589.0190.9490.532,346,600
Jan 10, 201990.5992.6690.3591.7991.382,726,100
Jan 09, 201991.6191.7790.6191.1490.732,279,700
Jan 08, 201991.6791.9489.9691.1890.772,604,700
Jan 07, 201991.4092.2291.1291.3690.952,561,100
Jan 04, 201990.1992.3490.0491.4691.052,142,700
Jan 03, 201991.0091.0088.7989.1488.742,618,800
Jan 02, 201991.0991.5490.3591.4491.031,743,400
Dec 31, 201891.7992.0691.2991.9291.511,657,000
Dec 28, 201891.5892.4791.0591.6191.201,699,500
Dec 27, 201889.1490.9988.7190.9690.552,081,600
Dec 26, 201887.3990.0186.9089.9989.592,030,200
Dec 24, 201887.8188.1686.4287.0286.631,806,000
Dec 21, 201887.6989.2587.5288.1487.755,364,600
Dec 20, 201889.6089.8686.4087.1286.734,348,500
Dec 19, 201890.4792.3589.5390.1289.722,563,300
Dec 18, 201890.3390.6289.4290.1089.701,819,600
Dec 17, 201891.2291.4089.2889.7189.313,099,100
Dec 14, 201892.6692.6691.0791.7091.292,109,800
Dec 13, 201890.9094.1390.7493.4693.043,330,000
Dec 12, 201889.8891.3089.6490.4690.062,441,000
Dec 11, 201891.1491.1889.0789.8189.412,148,900
Dec 10, 201890.2890.6288.8390.2689.862,303,000
Dec 07, 201891.5092.1390.2090.4390.032,995,300
Dec 06, 201889.8192.0089.5991.5091.093,714,900
Dec 04, 201892.2092.9890.5590.6890.282,854,900
Dec 03, 201893.2493.2491.5792.0791.663,648,300
Nov 30, 201891.8692.4491.3192.2291.814,725,100
Nov 29, 201891.7292.4591.2691.8691.452,003,600
Nov 28, 201889.6891.7489.4091.7391.321,910,500
Nov 27, 201888.3389.7488.2989.4789.071,704,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...