Yum China Holdings, Inc. (YUMC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

50.35

+1.85

(+3.81%)

At close: 04:00PM EDT

50.39

+0.04

(+0.08%)

After hours:

07:44PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	48.28	50.64	47.69	50.62	50.62	4,218,600
Jun 30, 2022	47.02	48.57	46.74	48.50	48.50	3,777,700
Jun 29, 2022	47.57	48.00	46.61	47.61	47.61	3,893,600
Jun 28, 2022	48.00	49.17	47.20	48.01	48.01	4,488,900
Jun 27, 2022	45.55	46.22	45.23	46.00	46.00	3,391,500
Jun 24, 2022	43.82	46.42	43.36	43.84	43.84	29,052,000
Jun 23, 2022	42.00	42.79	41.66	42.69	42.69	3,427,000
Jun 22, 2022	41.03	41.75	40.83	41.48	41.48	2,584,300
Jun 21, 2022	41.26	41.85	40.90	41.67	41.67	2,876,200
Jun 17, 2022	40.98	41.31	39.84	40.45	40.45	3,133,300
Jun 16, 2022	40.17	40.60	39.58	39.82	39.82	2,329,900
Jun 15, 2022	40.92	41.99	40.54	41.38	41.38	2,494,100
Jun 14, 2022	40.78	41.00	39.66	40.46	40.46	3,442,100
Jun 13, 2022	41.24	41.31	38.47	38.67	38.67	4,266,800
Jun 10, 2022	43.30	44.46	42.21	42.86	42.86	3,226,800
Jun 09, 2022	43.16	43.92	41.54	43.56	43.56	7,011,000
Jun 08, 2022	46.24	47.58	46.24	47.39	47.39	2,180,200
Jun 07, 2022	46.19	47.00	45.37	45.94	45.94	2,077,900
Jun 06, 2022	45.78	46.98	45.01	45.36	45.36	2,384,400
Jun 03, 2022	44.36	44.55	43.24	43.46	43.46	1,394,100
Jun 02, 2022	44.80	45.11	43.35	44.77	44.77	3,296,800
Jun 01, 2022	46.63	47.68	44.63	44.80	44.80	2,878,300
May 31, 2022	45.20	48.90	45.08	45.46	45.46	9,472,400
May 27, 2022	43.07	43.54	42.86	43.23	43.23	1,507,500
May 26, 2022	40.78	43.21	40.75	43.03	43.03	2,303,700
May 25, 2022	39.98	41.20	39.71	40.70	40.70	2,727,700
May 24, 2022	41.11	41.47	39.74	40.35	40.35	2,275,300
May 23, 2022	42.07	42.84	41.12	42.15	42.15	2,263,800
May 20, 2022	41.67	42.38	41.01	42.19	42.19	3,704,000
May 19, 2022	40.48	41.77	40.33	40.76	40.76	1,951,600
May 18, 2022	40.69	41.43	39.83	40.88	40.88	2,433,600
May 17, 2022	40.92	41.70	40.68	41.07	41.07	1,965,400
May 16, 2022	39.39	40.26	39.14	39.45	39.45	1,302,700
May 13, 2022	37.98	39.47	37.92	39.30	39.30	2,201,300
May 12, 2022	37.44	38.10	36.05	37.47	37.47	1,981,600
May 11, 2022	38.99	39.47	37.42	37.52	37.52	2,402,900
May 10, 2022	38.55	40.13	38.46	38.91	38.91	2,295,200
May 09, 2022	39.09	39.52	38.07	38.21	38.21	1,858,000
May 06, 2022	40.13	40.87	39.42	40.21	40.21	1,736,400
May 05, 2022	41.30	42.23	40.38	40.74	40.74	1,440,900
May 04, 2022	41.65	42.79	40.58	42.56	42.56	1,794,400
May 03, 2022	41.56	41.89	40.75	41.02	41.02	2,047,800
May 02, 2022	41.55	42.25	40.63	41.81	41.81	1,869,500
Apr 29, 2022	41.89	42.54	41.54	41.80	41.80	3,175,800
Apr 28, 2022	41.50	41.73	40.21	41.00	41.00	1,670,000
Apr 27, 2022	39.69	40.73	39.33	39.93	39.93	1,636,600
Apr 26, 2022	40.96	40.96	39.15	39.38	39.38	2,050,100
Apr 25, 2022	40.19	41.02	39.26	40.97	40.97	1,767,600
Apr 22, 2022	41.43	41.90	40.54	40.92	40.92	1,736,700
Apr 21, 2022	43.50	43.91	40.99	41.08	41.08	1,568,100
Apr 20, 2022	43.56	43.77	42.72	43.41	43.41	1,589,800
Apr 19, 2022	41.94	43.58	41.94	43.14	43.14	1,817,900
Apr 18, 2022	41.50	42.77	41.27	42.56	42.56	1,944,200
Apr 14, 2022	41.76	42.08	41.20	41.84	41.84	1,392,600
Apr 13, 2022	40.80	42.63	40.35	41.98	41.98	1,914,200
Apr 12, 2022	41.16	41.62	39.86	40.19	40.19	2,220,900
Apr 11, 2022	41.00	42.15	40.03	40.59	40.59	2,357,100
Apr 08, 2022	41.53	42.82	41.17	41.72	41.72	1,449,700
Apr 07, 2022	41.77	42.70	41.71	41.77	41.77	1,688,500
Apr 06, 2022	41.87	42.72	40.79	42.25	42.25	1,650,700
Apr 05, 2022	43.36	43.82	42.40	42.54	42.54	1,539,200
Apr 04, 2022	44.05	44.42	42.90	43.97	43.97	1,939,500
Apr 01, 2022	43.70	44.66	43.14	44.09	44.09	2,247,900
Mar 31, 2022	43.92	44.40	41.32	41.54	41.54	2,961,600
Mar 30, 2022	43.11	44.20	43.03	43.71	43.71	1,225,800
Mar 29, 2022	43.08	44.49	42.99	43.56	43.56	2,183,000
Mar 28, 2022	41.07	42.62	41.06	42.18	42.18	1,515,700
Mar 25, 2022	42.61	42.67	40.84	41.26	41.26	2,349,900
Mar 24, 2022	43.49	43.75	42.17	43.40	43.40	2,373,600
Mar 23, 2022	44.54	44.97	42.73	43.22	43.22	2,936,900
Mar 22, 2022	43.37	45.77	43.31	45.51	45.51	3,679,700
Mar 21, 2022	43.40	44.40	41.86	42.52	42.52	1,997,400
Mar 18, 2022	43.06	45.00	43.05	44.45	44.45	4,076,900
Mar 17, 2022	43.10	43.86	41.01	43.33	43.33	4,464,900
Mar 16, 2022	44.26	45.06	40.88	43.32	43.32	8,337,400
Mar 15, 2022	37.02	40.57	36.66	39.57	39.57	7,767,600
Mar 14, 2022	35.10	37.05	33.55	36.55	36.55	9,446,100
Mar 11, 2022	45.19	45.70	37.41	37.48	37.48	12,955,500
Mar 10, 2022	45.91	47.42	42.26	44.36	44.36	7,230,500
Mar 09, 2022	47.81	50.13	47.56	49.81	49.81	2,611,400
Mar 08, 2022	46.90	48.01	45.80	46.49	46.49	2,379,400
Mar 07, 2022	50.00	50.00	46.56	46.72	46.72	3,630,100
Mar 04, 2022	51.29	51.44	49.95	50.42	50.42	2,727,100
Mar 03, 2022	54.08	54.13	51.79	52.10	52.10	2,953,700
Mar 02, 2022	52.80	54.39	52.63	53.90	53.90	3,391,000
Mar 01, 2022	51.81	52.62	51.38	52.05	52.05	1,957,600
Feb 28, 2022	51.45	52.35	51.22	52.02	52.02	3,647,000
Feb 25, 2022	50.98	52.06	50.66	52.05	52.05	1,692,700
Feb 24, 2022	49.36	50.99	48.88	50.65	50.65	2,447,400
Feb 23, 2022	52.90	53.03	50.23	51.24	51.24	3,739,400
Feb 22, 2022	51.80	52.90	51.49	52.66	52.66	3,586,100
Feb 18, 2022	51.71	52.88	51.58	52.42	52.42	1,582,200
Feb 17, 2022	51.86	52.68	51.43	51.93	51.93	1,790,500
Feb 16, 2022	52.17	52.76	51.88	52.40	52.40	2,542,000
Feb 15, 2022	50.98	52.11	50.81	51.91	51.91	2,172,800
Feb 14, 2022	50.84	51.61	50.28	50.48	50.48	3,997,200
Feb 11, 2022	50.25	53.96	50.25	51.20	51.20	6,661,700
Feb 10, 2022	47.50	50.49	47.28	50.16	50.16	5,046,500
Feb 09, 2022	44.76	47.87	44.65	47.31	47.31	4,801,100
Feb 08, 2022	45.97	46.71	45.73	46.62	46.62	2,606,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Yum China Holdings, Inc. (YUMC)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)