New Zealand markets closed

Yum! Brands, Inc. (YUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.32+2.52 (+1.87%)
At close: 04:00PM EDT
138.40 +1.08 (+0.79%)
Pre-market: 04:27AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024135.77137.33135.59137.32137.321,634,700
26 Mar 2024135.09135.39134.59134.80134.801,470,400
25 Mar 2024136.06136.17134.42134.62134.622,486,600
22 Mar 2024136.61136.72135.65136.23136.231,296,400
21 Mar 2024136.20137.14135.18136.57136.571,506,100
20 Mar 2024137.38137.44135.78136.51136.511,699,600
19 Mar 2024136.43137.42135.90137.29137.292,266,500
18 Mar 2024136.41137.39136.23136.27136.272,384,500
15 Mar 2024136.47137.53136.09136.84136.844,164,800
14 Mar 2024138.05138.44136.28137.16137.163,091,900
13 Mar 2024141.00141.19138.13138.36138.363,361,400
12 Mar 2024140.05141.52139.83140.74140.741,464,800
11 Mar 2024139.46140.41138.74140.08140.081,711,300
08 Mar 2024140.02140.88139.16139.56139.561,365,000
07 Mar 2024140.00141.64139.67140.38140.381,939,800
06 Mar 2024139.05139.83138.79139.55139.551,772,600
05 Mar 2024138.75139.00137.82138.70138.702,283,400
04 Mar 2024137.10138.64136.69138.55138.552,421,400
01 Mar 2024137.46137.75136.21137.42137.421,704,800
29 Feb 2024138.81139.65137.95138.42138.422,257,700
28 Feb 2024136.85138.77136.46138.60138.601,417,500
27 Feb 2024138.06138.17136.64137.04137.041,827,100
26 Feb 2024138.42138.47137.59138.06138.061,769,800
23 Feb 2024137.58138.67137.10138.32138.321,592,200
22 Feb 2024135.42137.72134.97137.33137.332,328,100
21 Feb 2024134.02135.30133.22135.23135.232,328,200
20 Feb 2024133.79134.66133.09133.95133.952,270,600
20 Feb 20240.67 Dividend
16 Feb 2024135.23135.85134.40134.55133.882,565,900
15 Feb 2024134.00135.61133.87135.40134.733,128,200
14 Feb 2024131.60134.25131.43134.01133.342,803,100
13 Feb 2024130.50131.21129.79131.21130.561,765,700
12 Feb 2024130.28131.96130.28131.36130.711,849,000
09 Feb 2024130.41130.41129.32130.27129.621,951,300
08 Feb 2024129.63130.69128.69130.40129.752,161,400
07 Feb 2024128.13132.65128.13129.64128.993,539,100
06 Feb 2024126.00128.17125.75127.27126.642,899,100
05 Feb 2024128.02128.02125.74126.33125.702,614,600
02 Feb 2024129.64130.04127.69128.75128.111,823,800
01 Feb 2024129.31130.48128.01130.45129.801,440,700
31 Jan 2024131.45131.98129.26129.49128.852,154,200
30 Jan 2024130.36131.22129.58130.62129.971,421,500
29 Jan 2024129.10130.55128.29130.55129.901,482,100
26 Jan 2024129.92130.69128.67129.09128.451,157,000
25 Jan 2024129.83130.31128.54130.22129.571,871,700
24 Jan 2024131.75131.76129.19129.44128.801,790,100
23 Jan 2024131.12131.99131.12131.75131.091,059,700
22 Jan 2024132.54132.64131.04131.06130.411,543,400
19 Jan 2024130.83132.57130.10132.30131.641,927,800
18 Jan 2024129.51130.89129.00130.46129.811,896,500
17 Jan 2024128.88130.02128.75129.08128.441,314,900
16 Jan 2024128.69130.10128.15129.81129.161,635,900
12 Jan 2024129.48129.48128.32129.13128.491,080,800
11 Jan 2024128.39129.04127.59129.00128.361,271,600
10 Jan 2024128.00129.57127.00129.20128.561,208,700
09 Jan 2024127.86128.30127.26128.22127.58968,400
08 Jan 2024128.21128.78127.18128.64128.001,204,100
05 Jan 2024128.85129.10127.44128.34127.701,408,800
04 Jan 2024128.40129.62127.79128.69128.053,019,000
03 Jan 2024130.06130.54128.94129.10128.461,483,600
02 Jan 2024129.73130.70128.95129.03128.391,485,300
29 Dec 2023130.41131.25130.21130.66130.011,196,800
28 Dec 2023130.84131.03130.37130.52129.87882,500
27 Dec 2023130.45131.12130.20130.84130.191,050,400
26 Dec 2023129.88130.71129.56130.26129.61627,500
22 Dec 2023129.90130.50129.41130.00129.35991,500
21 Dec 2023129.90130.24128.40129.98129.331,211,600
20 Dec 2023130.24130.64128.95129.04128.401,321,400
19 Dec 2023131.11131.97130.18130.24129.591,704,200
18 Dec 2023129.87130.79127.82130.47129.821,883,900
15 Dec 2023130.17130.83128.22128.64128.002,667,500
14 Dec 2023131.62131.91129.35131.11130.463,238,700
13 Dec 2023127.90131.28127.90130.93130.281,927,300
12 Dec 2023126.93128.14126.35128.07127.431,703,100
11 Dec 2023124.54126.72124.41126.63126.001,182,400
08 Dec 2023124.97125.25124.17124.34123.721,192,900
07 Dec 2023124.95125.20123.70124.27123.651,901,700
06 Dec 2023125.05125.28124.02124.81124.191,596,600
05 Dec 2023126.00126.19124.19124.38123.761,600,000
04 Dec 2023126.42127.45124.37125.65125.022,911,500
01 Dec 2023125.59127.50124.52127.33126.701,560,500
30 Nov 2023125.88125.88124.46125.55124.922,608,900
29 Nov 2023126.78126.78125.14125.52124.891,240,100
28 Nov 2023127.68127.68125.75126.39125.761,392,800
27 Nov 2023127.55128.41127.22127.69127.051,143,800
27 Nov 20230.605 Dividend
24 Nov 2023128.88129.08127.84128.51127.27555,600
22 Nov 2023128.92129.35128.53128.94127.69980,600
21 Nov 2023128.50128.87127.76128.24127.00983,700
20 Nov 2023127.94128.58127.30128.12126.88915,000
17 Nov 2023128.42128.49127.25127.66126.431,089,600
16 Nov 2023126.62128.44126.39127.83126.591,554,600
15 Nov 2023127.97128.26126.48126.62125.401,309,400
14 Nov 2023126.04128.01126.04127.53126.301,353,700
13 Nov 2023125.50125.77124.86125.31124.101,230,500
10 Nov 2023124.56126.08123.60125.95124.731,317,200
09 Nov 2023126.02126.09124.25124.71123.501,096,900
08 Nov 2023125.81126.06125.30125.61124.401,015,300
07 Nov 2023126.31126.38125.00125.48124.271,408,000
06 Nov 2023126.38126.71125.52126.39125.171,537,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...