NYSE - Delayed Quote USD

Yum China Holdings, Inc. (YUMC)

39.65 +0.61 (+1.56%)
At close: April 26 at 4:00 PM EDT
39.91 +0.26 (+0.66%)
After hours: April 26 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 39.64 40.42 39.64 39.65 39.65 3,037,000
Apr 25, 2024 38.58 39.14 38.38 39.04 39.04 2,372,000
Apr 24, 2024 38.49 38.85 38.21 38.80 38.80 4,016,500
Apr 23, 2024 37.42 38.54 37.42 38.36 38.36 2,712,600
Apr 22, 2024 37.40 37.49 36.79 37.23 37.23 2,404,800
Apr 19, 2024 37.03 37.36 36.65 37.10 37.10 3,051,300
Apr 18, 2024 37.25 37.25 36.58 37.22 37.22 2,828,100
Apr 17, 2024 37.11 37.32 36.72 36.88 36.88 2,208,800
Apr 16, 2024 37.10 37.46 36.52 36.95 36.95 2,567,400
Apr 15, 2024 37.80 38.05 37.38 37.73 37.73 2,604,300
Apr 12, 2024 38.15 38.32 37.34 37.34 37.34 1,999,500
Apr 11, 2024 39.02 39.28 38.38 38.60 38.60 1,305,800
Apr 10, 2024 38.95 39.31 38.38 38.61 38.61 2,091,700
Apr 9, 2024 38.74 39.18 38.65 39.14 39.14 1,498,000
Apr 8, 2024 38.74 38.97 37.99 38.37 38.37 2,338,900
Apr 5, 2024 39.25 39.25 38.43 38.67 38.67 2,421,500
Apr 4, 2024 39.90 39.95 39.32 39.44 39.44 1,471,200
Apr 3, 2024 39.50 39.61 39.21 39.45 39.45 2,214,100
Apr 2, 2024 40.08 40.79 39.49 39.89 39.89 2,111,300
Apr 1, 2024 40.14 40.52 39.97 40.19 40.19 1,449,000
Mar 28, 2024 39.27 40.10 39.02 39.79 39.79 2,292,900
Mar 27, 2024 39.17 39.37 38.58 38.96 38.96 2,275,200
Mar 26, 2024 38.76 39.17 38.26 39.04 39.04 1,914,900
Mar 25, 2024 38.51 38.82 37.94 38.58 38.58 2,555,700
Mar 22, 2024 38.46 38.46 37.65 37.88 37.88 1,940,200
Mar 21, 2024 39.83 39.99 38.58 39.00 39.00 3,369,600
Mar 20, 2024 38.40 39.67 38.40 39.64 39.64 3,852,100
Mar 19, 2024 40.00 40.38 37.43 38.10 38.10 6,518,700
Mar 18, 2024 42.23 42.49 40.96 41.20 41.20 2,134,700
Mar 15, 2024 42.59 43.45 41.81 41.95 41.95 4,329,300
Mar 14, 2024 42.77 42.96 41.90 42.22 42.22 3,697,200
Mar 13, 2024 43.21 43.77 42.67 42.68 42.68 3,628,500
Mar 12, 2024 42.44 43.84 42.44 43.09 43.09 5,226,100
Mar 11, 2024 41.32 42.03 41.31 41.82 41.82 2,866,000
Mar 8, 2024 41.17 41.72 41.12 41.25 41.25 2,155,100
Mar 7, 2024 41.20 41.75 40.78 41.10 41.10 3,559,800
Mar 6, 2024 42.06 42.79 41.58 41.72 41.72 4,908,200
Mar 5, 2024 41.40 41.80 41.04 41.11 41.11 2,944,200
Mar 4, 2024 0.16 Dividend
Mar 4, 2024 42.34 42.64 41.50 41.85 41.85 2,977,300
Mar 1, 2024 43.31 44.01 42.74 42.95 42.79 2,569,500
Feb 29, 2024 44.00 44.24 42.81 42.89 42.73 5,247,800
Feb 28, 2024 42.50 43.94 42.30 43.75 43.59 6,379,400
Feb 27, 2024 42.63 43.40 42.51 42.52 42.36 3,609,500
Feb 26, 2024 42.10 42.44 41.77 42.00 41.84 3,199,600
Feb 23, 2024 41.90 42.25 41.74 42.16 42.00 3,651,300
Feb 22, 2024 41.90 42.29 41.06 41.76 41.60 2,947,300
Feb 21, 2024 41.50 41.79 41.12 41.60 41.45 4,119,000
Feb 20, 2024 41.08 41.53 40.89 41.01 40.86 3,214,900
Feb 16, 2024 41.55 41.90 41.24 41.34 41.19 4,469,300
Feb 15, 2024 40.29 41.40 40.20 40.85 40.70 3,244,900
Feb 14, 2024 40.00 40.68 40.00 40.38 40.23 2,536,200
Feb 13, 2024 40.43 41.15 39.49 39.71 39.56 2,533,200
Feb 12, 2024 40.25 41.59 40.20 41.10 40.95 3,108,700
Feb 9, 2024 39.45 40.40 39.45 40.31 40.16 2,496,500
Feb 8, 2024 40.04 40.12 39.50 39.65 39.50 3,748,200
Feb 7, 2024 42.30 42.40 39.62 40.39 40.24 8,714,000
Feb 6, 2024 36.76 38.00 36.68 37.44 37.30 5,479,200
Feb 5, 2024 35.10 35.99 34.81 35.93 35.80 4,752,000
Feb 2, 2024 35.00 35.38 34.74 35.24 35.11 4,039,700
Feb 1, 2024 35.25 35.81 35.17 35.47 35.34 3,040,800
Jan 31, 2024 34.63 35.28 33.88 34.59 34.46 4,398,500
Jan 30, 2024 35.40 35.71 34.95 35.12 34.99 2,783,200
Jan 29, 2024 35.71 36.18 35.15 36.12 35.99 2,829,700
Jan 26, 2024 35.51 35.85 35.13 35.50 35.37 3,019,000
Jan 25, 2024 37.10 37.20 35.43 35.64 35.51 3,055,300
Jan 24, 2024 37.02 38.36 36.96 37.09 36.95 5,037,600
Jan 23, 2024 35.71 36.26 35.32 35.96 35.83 4,892,000
Jan 22, 2024 33.86 35.00 33.55 34.45 34.32 3,309,000
Jan 19, 2024 35.36 35.36 34.77 35.25 35.12 3,421,600
Jan 18, 2024 35.60 36.13 35.31 35.66 35.53 3,344,700
Jan 17, 2024 34.79 35.30 34.71 34.93 34.80 4,683,700
Jan 16, 2024 36.72 36.79 35.81 36.13 36.00 5,881,700
Jan 12, 2024 38.00 38.36 37.22 37.48 37.34 3,313,100
Jan 11, 2024 38.71 38.77 37.42 38.11 37.97 3,458,900
Jan 10, 2024 38.99 38.99 37.96 38.39 38.25 6,904,900
Jan 9, 2024 39.80 39.83 38.98 39.16 39.01 3,995,200
Jan 8, 2024 40.45 40.73 39.41 40.40 40.25 4,737,100
Jan 5, 2024 41.00 41.01 39.64 40.93 40.78 9,222,000
Jan 4, 2024 41.97 42.96 41.79 42.11 41.95 3,059,800
Jan 3, 2024 42.31 43.31 42.28 42.95 42.79 2,414,900
Jan 2, 2024 41.85 42.65 41.62 42.44 42.28 2,507,900
Dec 29, 2023 42.12 42.59 42.08 42.43 42.27 2,057,200
Dec 28, 2023 42.29 42.62 42.01 42.28 42.12 1,684,900
Dec 27, 2023 41.68 42.13 41.59 41.71 41.55 1,110,500
Dec 26, 2023 41.81 42.22 41.33 41.48 41.33 1,550,200
Dec 22, 2023 41.06 41.77 41.06 41.59 41.44 2,236,400
Dec 21, 2023 41.37 41.74 40.94 41.53 41.38 2,506,200
Dec 20, 2023 41.15 41.32 40.40 40.43 40.28 3,281,500
Dec 19, 2023 40.62 41.35 40.60 41.33 41.18 2,467,800
Dec 18, 2023 39.83 40.37 39.61 40.08 39.93 2,565,000
Dec 15, 2023 40.25 40.42 39.67 40.03 39.88 3,875,600
Dec 14, 2023 40.24 40.77 39.98 40.16 40.01 3,294,500
Dec 13, 2023 40.20 40.39 38.99 39.75 39.60 3,868,200
Dec 12, 2023 40.00 40.34 39.11 40.32 40.17 3,166,900
Dec 11, 2023 39.74 40.09 39.35 39.92 39.77 2,555,600
Dec 8, 2023 40.00 40.52 39.90 39.91 39.76 1,542,700
Dec 7, 2023 40.60 40.77 39.26 39.95 39.80 4,335,300
Dec 6, 2023 41.24 41.25 39.91 40.51 40.36 4,212,900
Dec 5, 2023 41.41 41.50 40.31 40.87 40.72 4,034,700
Dec 4, 2023 43.00 43.03 41.68 42.07 41.91 3,350,400
Dec 1, 2023 42.80 43.73 42.54 43.73 43.57 2,928,800
Nov 30, 2023 42.66 43.18 41.21 43.18 43.02 5,042,000
Nov 29, 2023 43.75 44.02 42.72 43.00 42.84 4,456,100
Nov 28, 2023 44.63 44.78 44.10 44.25 44.09 1,846,100
Nov 27, 2023 0.13 Dividend
Nov 27, 2023 44.59 44.96 44.35 44.46 44.29 2,774,600
Nov 24, 2023 44.93 45.25 44.65 44.67 44.37 2,444,500
Nov 22, 2023 45.97 46.01 45.13 45.18 44.88 1,962,100
Nov 21, 2023 45.73 47.26 45.50 45.91 45.61 1,716,300
Nov 20, 2023 46.18 46.46 45.89 46.27 45.96 1,379,800
Nov 17, 2023 46.11 46.41 45.85 45.89 45.59 1,733,400
Nov 16, 2023 45.49 46.70 45.30 45.84 45.54 2,148,300
Nov 15, 2023 45.48 46.47 45.48 45.84 45.54 2,000,500
Nov 14, 2023 44.81 45.89 44.50 45.41 45.11 2,381,300
Nov 13, 2023 44.51 44.85 43.98 44.50 44.21 2,161,600
Nov 10, 2023 43.00 44.55 42.92 44.36 44.07 2,044,300
Nov 9, 2023 43.89 44.65 43.10 43.14 42.85 3,218,400
Nov 8, 2023 44.51 45.02 43.49 43.66 43.37 3,237,700
Nov 7, 2023 44.63 45.35 44.43 44.50 44.21 3,784,500
Nov 6, 2023 45.74 46.00 44.85 44.97 44.67 3,313,200
Nov 3, 2023 46.75 47.49 45.24 45.38 45.08 4,548,300
Nov 2, 2023 45.00 46.13 44.71 45.78 45.48 6,865,900
Nov 1, 2023 44.00 45.64 41.48 44.56 44.26 12,839,300
Oct 31, 2023 52.91 52.91 51.92 52.56 52.21 1,633,900
Oct 30, 2023 52.50 53.42 52.46 53.12 52.77 1,731,900
Oct 27, 2023 52.76 52.92 52.39 52.51 52.16 1,262,300
Oct 26, 2023 52.64 53.03 51.89 52.10 51.75 1,198,600
Oct 25, 2023 52.87 53.50 52.63 52.80 52.45 1,002,000
Oct 24, 2023 51.91 53.83 51.61 53.60 53.24 1,836,500
Oct 23, 2023 51.25 52.24 50.85 51.56 51.22 1,355,300
Oct 20, 2023 51.89 52.13 51.33 51.48 51.14 1,508,800
Oct 19, 2023 52.90 53.29 51.94 52.12 51.77 1,541,000
Oct 18, 2023 52.40 53.15 52.08 53.13 52.78 2,866,400
Oct 17, 2023 52.66 53.19 52.60 52.90 52.55 1,048,500
Oct 16, 2023 53.65 53.88 53.11 53.15 52.80 1,186,400
Oct 13, 2023 53.64 54.17 53.50 53.74 53.38 1,380,800
Oct 12, 2023 55.17 55.31 53.64 53.81 53.45 1,840,100
Oct 11, 2023 55.28 56.15 54.94 55.00 54.64 1,590,600
Oct 10, 2023 54.35 55.28 54.25 54.78 54.42 1,410,400
Oct 9, 2023 53.58 53.92 52.97 53.67 53.31 1,607,800
Oct 6, 2023 52.87 54.34 52.65 53.64 53.28 1,478,900
Oct 5, 2023 53.13 53.53 52.83 53.04 52.69 1,172,200
Oct 4, 2023 54.18 54.34 52.67 53.38 53.03 1,718,800
Oct 3, 2023 54.50 55.22 54.16 54.30 53.94 945,800
Oct 2, 2023 55.41 55.70 55.03 55.34 54.97 768,400
Sep 29, 2023 56.29 56.64 55.68 55.72 55.35 1,395,500
Sep 28, 2023 55.71 55.83 54.79 55.42 55.05 1,222,200
Sep 27, 2023 55.91 56.30 55.07 55.81 55.44 1,344,000
Sep 26, 2023 56.36 56.54 55.88 55.92 55.55 988,500
Sep 25, 2023 56.54 57.06 56.14 56.50 56.13 1,339,900
Sep 22, 2023 56.82 58.21 56.82 57.44 57.06 2,183,200
Sep 21, 2023 55.95 56.13 54.93 55.12 54.75 3,341,900
Sep 20, 2023 57.00 57.34 56.03 56.10 55.73 1,686,500
Sep 19, 2023 57.50 57.89 56.52 56.70 56.32 1,599,800
Sep 18, 2023 57.70 58.05 57.06 57.20 56.82 2,433,400
Sep 15, 2023 57.00 58.19 57.00 57.95 57.57 4,294,600
Sep 14, 2023 55.13 56.80 55.01 56.08 55.71 3,479,600
Sep 13, 2023 53.02 53.63 52.91 53.18 52.83 1,273,300
Sep 12, 2023 52.09 53.22 52.09 53.18 52.83 1,574,300
Sep 11, 2023 52.42 52.42 51.55 52.17 51.82 1,285,500
Sep 8, 2023 52.13 52.42 51.45 51.80 51.46 1,176,400
Sep 7, 2023 51.80 52.08 51.38 52.02 51.68 1,767,600
Sep 6, 2023 53.70 54.01 52.09 52.43 52.08 1,688,300
Sep 5, 2023 53.89 54.37 53.02 53.75 53.39 2,287,400
Sep 1, 2023 54.04 54.70 53.31 54.52 54.16 1,558,800
Aug 31, 2023 53.50 53.92 53.34 53.69 53.33 3,056,400
Aug 30, 2023 53.04 53.99 53.04 53.84 53.48 2,512,500
Aug 29, 2023 53.80 54.37 53.57 53.63 53.27 1,825,000
Aug 28, 2023 53.40 53.76 53.08 53.34 52.99 1,193,000
Aug 25, 2023 0.13 Dividend
Aug 25, 2023 53.25 53.52 52.85 53.05 52.70 977,700
Aug 24, 2023 53.15 54.07 53.09 53.55 53.07 1,256,400
Aug 23, 2023 52.63 53.47 52.48 53.03 52.55 1,550,100
Aug 22, 2023 53.03 53.04 52.30 52.48 52.01 1,242,900
Aug 21, 2023 52.03 53.28 51.92 53.04 52.56 2,101,300
Aug 18, 2023 51.79 53.14 51.10 52.76 52.28 2,859,600
Aug 17, 2023 54.49 54.82 53.82 54.35 53.86 1,470,500
Aug 16, 2023 53.44 54.07 53.04 53.87 53.38 2,100,100
Aug 15, 2023 54.84 55.31 54.43 54.45 53.96 1,319,000
Aug 14, 2023 54.98 55.38 54.63 55.12 54.62 1,480,300
Aug 11, 2023 55.93 56.00 54.98 55.50 55.00 1,642,600
Aug 10, 2023 57.16 58.17 56.21 56.44 55.93 1,926,400
Aug 9, 2023 56.81 57.48 56.46 56.56 56.05 1,983,700
Aug 8, 2023 55.73 56.80 55.66 56.65 56.14 1,419,100
Aug 7, 2023 56.48 56.95 56.09 56.65 56.14 1,181,600
Aug 4, 2023 56.21 56.83 55.93 56.01 55.50 1,555,100
Aug 3, 2023 56.09 58.13 56.09 56.78 56.27 2,853,600
Aug 2, 2023 56.52 57.05 55.27 55.43 54.93 2,715,100
Aug 1, 2023 59.76 60.31 57.22 57.37 56.85 3,364,100
Jul 31, 2023 60.72 61.99 60.54 61.02 60.47 2,936,200
Jul 28, 2023 59.78 60.08 59.13 59.76 59.22 1,448,500
Jul 27, 2023 60.46 60.60 59.14 59.14 58.61 951,300
Jul 26, 2023 58.53 60.14 58.53 60.01 59.47 1,129,700
Jul 25, 2023 58.70 59.03 58.31 58.56 58.03 2,052,400
Jul 24, 2023 58.40 58.43 57.74 58.17 57.64 2,077,700
Jul 21, 2023 59.02 59.13 58.14 58.26 57.73 743,300
Jul 20, 2023 58.50 58.99 58.23 58.53 58.00 946,800
Jul 19, 2023 59.21 59.35 58.52 58.85 58.32 1,707,400
Jul 18, 2023 60.00 60.67 58.28 58.44 57.91 1,632,000
Jul 17, 2023 59.74 60.35 59.24 60.25 59.71 982,500
Jul 14, 2023 60.38 60.42 59.57 60.01 59.47 1,251,200
Jul 13, 2023 59.19 60.73 59.19 60.61 60.06 1,577,700
Jul 12, 2023 58.10 59.76 57.86 59.18 58.65 1,821,100
Jul 11, 2023 56.69 57.24 56.47 56.92 56.41 965,200
Jul 10, 2023 55.47 56.81 55.06 56.36 55.85 1,353,200
Jul 7, 2023 55.04 56.07 55.04 55.59 55.09 1,197,100
Jul 6, 2023 55.47 55.72 54.68 54.79 54.29 1,615,700
Jul 5, 2023 56.90 57.22 55.64 56.26 55.75 1,681,700
Jul 3, 2023 57.06 58.00 57.06 57.47 56.95 968,300
Jun 30, 2023 56.47 57.10 56.28 56.50 55.99 1,541,400
Jun 29, 2023 56.00 56.79 55.78 56.39 55.88 1,178,300
Jun 28, 2023 57.47 57.52 56.16 56.42 55.91 1,353,400
Jun 27, 2023 57.53 57.71 56.96 57.38 56.86 1,306,400
Jun 26, 2023 56.59 57.69 56.57 56.94 56.43 1,356,200
Jun 23, 2023 57.34 57.34 56.24 56.28 55.77 1,741,300
Jun 22, 2023 57.53 57.63 56.63 57.37 56.85 1,150,200
Jun 21, 2023 57.61 58.38 57.39 57.79 57.27 1,277,000
Jun 20, 2023 57.83 58.53 57.08 58.07 57.55 1,679,800
Jun 16, 2023 60.00 60.50 58.79 59.40 58.86 2,503,300
Jun 15, 2023 59.28 59.28 58.86 59.14 58.61 2,338,200
Jun 14, 2023 59.20 59.61 58.90 59.18 58.65 2,953,000
Jun 13, 2023 60.00 60.25 59.13 59.40 58.86 1,594,600
Jun 12, 2023 59.63 59.85 59.06 59.53 58.99 1,163,300
Jun 9, 2023 59.72 60.36 59.38 59.72 59.18 1,035,400
Jun 8, 2023 59.73 60.17 59.58 59.67 59.13 1,214,900
Jun 7, 2023 59.05 60.44 58.70 59.51 58.97 2,187,600
Jun 6, 2023 57.45 59.00 57.40 59.00 58.47 2,096,700
Jun 5, 2023 58.35 58.98 57.68 57.70 57.18 1,195,400
Jun 2, 2023 57.70 58.66 57.65 58.57 58.04 1,727,100
Jun 1, 2023 56.20 57.56 55.88 57.13 56.61 1,410,700
May 31, 2023 56.00 56.55 54.90 56.46 55.95 4,445,300
May 30, 2023 57.24 57.72 55.70 56.30 55.79 1,763,200
May 26, 2023 0.13 Dividend
May 26, 2023 57.12 57.85 56.83 57.49 56.97 1,356,500
May 25, 2023 56.99 57.24 56.06 56.63 55.99 1,578,900
May 24, 2023 57.51 57.79 56.86 57.15 56.50 2,163,100
May 23, 2023 60.29 60.30 57.92 57.93 57.27 2,613,400
May 22, 2023 61.83 62.56 61.43 61.44 60.75 915,200
May 19, 2023 61.14 61.42 60.46 61.15 60.46 1,111,500
May 18, 2023 61.15 61.24 60.35 61.09 60.40 1,742,600
May 17, 2023 61.01 61.31 60.18 61.20 60.51 2,289,300
May 16, 2023 61.63 62.18 61.08 61.36 60.67 1,065,900
May 15, 2023 61.05 62.19 60.54 61.91 61.21 1,250,200
May 12, 2023 61.25 61.29 60.35 60.73 60.04 1,641,400
May 11, 2023 61.11 62.04 60.89 61.91 61.21 1,537,500
May 10, 2023 61.66 62.02 60.81 61.18 60.49 1,541,000
May 9, 2023 60.66 61.89 60.59 61.89 61.19 1,897,700
May 8, 2023 62.21 62.44 61.66 61.83 61.13 1,354,300
May 5, 2023 61.65 63.09 60.43 62.58 61.87 1,979,900
May 4, 2023 63.63 64.50 60.99 61.80 61.10 2,571,800
May 3, 2023 64.01 64.27 61.03 62.57 61.86 2,797,400
May 2, 2023 61.71 61.83 60.76 61.75 61.05 1,913,000
May 1, 2023 60.88 62.48 60.88 62.07 61.37 1,521,300
Apr 28, 2023 60.31 61.46 60.22 61.18 60.49 2,287,400
Apr 27, 2023 60.17 60.88 60.01 60.58 59.89 1,435,300

Related Tickers

YUM Yum! Brands, Inc.
141.77
+0.15%
 
JACK Jack in the Box Inc.
58.79
+0.60%
 
QSR Restaurant Brands International Inc.
73.82
+1.03%
 
EAT Brinker International, Inc.
48.83
+1.16%
 
WING Wingstop Inc.
382.56
+3.42%
 
PZZA Papa John's International, Inc.
63.10
+0.30%
 
DPZ Domino's Pizza, Inc.
499.07
+0.87%
 
WEN The Wendy's Company
20.14
+1.61%
 
PTLO Portillo's Inc.
12.03
+0.25%
 
DRI Darden Restaurants, Inc.
156.10
-0.28%