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

Yum China Holdings, Inc. (YUMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.35+1.85 (+3.81%)
At close: 04:00PM EDT
50.39 +0.04 (+0.08%)
After hours: 07:44PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202248.2850.6447.6950.6250.624,218,600
Jun 30, 202247.0248.5746.7448.5048.503,777,700
Jun 29, 202247.5748.0046.6147.6147.613,893,600
Jun 28, 202248.0049.1747.2048.0148.014,488,900
Jun 27, 202245.5546.2245.2346.0046.003,391,500
Jun 24, 202243.8246.4243.3643.8443.8429,052,000
Jun 23, 202242.0042.7941.6642.6942.693,427,000
Jun 22, 202241.0341.7540.8341.4841.482,584,300
Jun 21, 202241.2641.8540.9041.6741.672,876,200
Jun 17, 202240.9841.3139.8440.4540.453,133,300
Jun 16, 202240.1740.6039.5839.8239.822,329,900
Jun 15, 202240.9241.9940.5441.3841.382,494,100
Jun 14, 202240.7841.0039.6640.4640.463,442,100
Jun 13, 202241.2441.3138.4738.6738.674,266,800
Jun 10, 202243.3044.4642.2142.8642.863,226,800
Jun 09, 202243.1643.9241.5443.5643.567,011,000
Jun 08, 202246.2447.5846.2447.3947.392,180,200
Jun 07, 202246.1947.0045.3745.9445.942,077,900
Jun 06, 202245.7846.9845.0145.3645.362,384,400
Jun 03, 202244.3644.5543.2443.4643.461,394,100
Jun 02, 202244.8045.1143.3544.7744.773,296,800
Jun 01, 202246.6347.6844.6344.8044.802,878,300
May 31, 202245.2048.9045.0845.4645.469,472,400
May 27, 202243.0743.5442.8643.2343.231,507,500
May 26, 202240.7843.2140.7543.0343.032,303,700
May 25, 202239.9841.2039.7140.7040.702,727,700
May 24, 202241.1141.4739.7440.3540.352,275,300
May 23, 202242.0742.8441.1242.1542.152,263,800
May 20, 202241.6742.3841.0142.1942.193,704,000
May 19, 202240.4841.7740.3340.7640.761,951,600
May 18, 202240.6941.4339.8340.8840.882,433,600
May 17, 202240.9241.7040.6841.0741.071,965,400
May 16, 202239.3940.2639.1439.4539.451,302,700
May 13, 202237.9839.4737.9239.3039.302,201,300
May 12, 202237.4438.1036.0537.4737.471,981,600
May 11, 202238.9939.4737.4237.5237.522,402,900
May 10, 202238.5540.1338.4638.9138.912,295,200
May 09, 202239.0939.5238.0738.2138.211,858,000
May 06, 202240.1340.8739.4240.2140.211,736,400
May 05, 202241.3042.2340.3840.7440.741,440,900
May 04, 202241.6542.7940.5842.5642.561,794,400
May 03, 202241.5641.8940.7541.0241.022,047,800
May 02, 202241.5542.2540.6341.8141.811,869,500
Apr 29, 202241.8942.5441.5441.8041.803,175,800
Apr 28, 202241.5041.7340.2141.0041.001,670,000
Apr 27, 202239.6940.7339.3339.9339.931,636,600
Apr 26, 202240.9640.9639.1539.3839.382,050,100
Apr 25, 202240.1941.0239.2640.9740.971,767,600
Apr 22, 202241.4341.9040.5440.9240.921,736,700
Apr 21, 202243.5043.9140.9941.0841.081,568,100
Apr 20, 202243.5643.7742.7243.4143.411,589,800
Apr 19, 202241.9443.5841.9443.1443.141,817,900
Apr 18, 202241.5042.7741.2742.5642.561,944,200
Apr 14, 202241.7642.0841.2041.8441.841,392,600
Apr 13, 202240.8042.6340.3541.9841.981,914,200
Apr 12, 202241.1641.6239.8640.1940.192,220,900
Apr 11, 202241.0042.1540.0340.5940.592,357,100
Apr 08, 202241.5342.8241.1741.7241.721,449,700
Apr 07, 202241.7742.7041.7141.7741.771,688,500
Apr 06, 202241.8742.7240.7942.2542.251,650,700
Apr 05, 202243.3643.8242.4042.5442.541,539,200
Apr 04, 202244.0544.4242.9043.9743.971,939,500
Apr 01, 202243.7044.6643.1444.0944.092,247,900
Mar 31, 202243.9244.4041.3241.5441.542,961,600
Mar 30, 202243.1144.2043.0343.7143.711,225,800
Mar 29, 202243.0844.4942.9943.5643.562,183,000
Mar 28, 202241.0742.6241.0642.1842.181,515,700
Mar 25, 202242.6142.6740.8441.2641.262,349,900
Mar 24, 202243.4943.7542.1743.4043.402,373,600
Mar 23, 202244.5444.9742.7343.2243.222,936,900
Mar 22, 202243.3745.7743.3145.5145.513,679,700
Mar 21, 202243.4044.4041.8642.5242.521,997,400
Mar 18, 202243.0645.0043.0544.4544.454,076,900
Mar 17, 202243.1043.8641.0143.3343.334,464,900
Mar 16, 202244.2645.0640.8843.3243.328,337,400
Mar 15, 202237.0240.5736.6639.5739.577,767,600
Mar 14, 202235.1037.0533.5536.5536.559,446,100
Mar 11, 202245.1945.7037.4137.4837.4812,955,500
Mar 10, 202245.9147.4242.2644.3644.367,230,500
Mar 09, 202247.8150.1347.5649.8149.812,611,400
Mar 08, 202246.9048.0145.8046.4946.492,379,400
Mar 07, 202250.0050.0046.5646.7246.723,630,100
Mar 04, 202251.2951.4449.9550.4250.422,727,100
Mar 03, 202254.0854.1351.7952.1052.102,953,700
Mar 02, 202252.8054.3952.6353.9053.903,391,000
Mar 01, 202251.8152.6251.3852.0552.051,957,600
Feb 28, 202251.4552.3551.2252.0252.023,647,000
Feb 25, 202250.9852.0650.6652.0552.051,692,700
Feb 24, 202249.3650.9948.8850.6550.652,447,400
Feb 23, 202252.9053.0350.2351.2451.243,739,400
Feb 22, 202251.8052.9051.4952.6652.663,586,100
Feb 18, 202251.7152.8851.5852.4252.421,582,200
Feb 17, 202251.8652.6851.4351.9351.931,790,500
Feb 16, 202252.1752.7651.8852.4052.402,542,000
Feb 15, 202250.9852.1150.8151.9151.912,172,800
Feb 14, 202250.8451.6150.2850.4850.483,997,200
Feb 11, 202250.2553.9650.2551.2051.206,661,700
Feb 10, 202247.5050.4947.2850.1650.165,046,500
Feb 09, 202244.7647.8744.6547.3147.314,801,100
Feb 08, 202245.9746.7145.7346.6246.622,606,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement