UK Markets open in 5 hrs 22 mins

YUM! Brands, Inc. (YUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.47+0.29 (+0.26%)
At close: 04:04PM EDT
112.47 0.00 (0.00%)
After hours: 07:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022113.52113.67111.77112.47112.471,111,900
16 May 2022112.51112.95111.12112.18112.181,524,900
13 May 2022111.92114.01111.65112.83112.831,228,900
12 May 2022108.73112.00108.57110.51110.511,928,800
11 May 2022109.76110.69108.55108.90108.902,100,900
10 May 2022111.34112.29109.42110.74110.741,560,400
09 May 2022113.75113.97109.98110.10110.102,423,100
06 May 2022114.90116.47114.03115.39115.391,247,500
05 May 2022117.35117.85114.68115.62115.621,365,800
04 May 2022114.55118.93113.02118.49118.492,153,200
03 May 2022116.16116.60113.27115.07115.071,844,900
02 May 2022116.90117.69113.73115.76115.762,136,800
29 Apr 2022118.65120.12116.87117.01117.011,373,000
28 Apr 2022118.17120.75118.17119.52119.521,150,600
27 Apr 2022116.77118.94116.54116.90116.902,022,800
26 Apr 2022120.30120.70116.55116.69116.692,070,200
25 Apr 2022121.50122.29119.81121.27121.272,540,100
22 Apr 2022124.08124.40122.00122.40122.402,758,300
21 Apr 2022126.52127.28124.12124.44124.441,781,000
20 Apr 2022125.00126.40125.00125.70125.701,773,400
19 Apr 2022123.14124.82123.14124.64124.641,864,300
18 Apr 2022122.39123.68122.22123.17123.172,731,500
14 Apr 2022122.13123.10122.00122.97122.971,830,700
13 Apr 2022119.96122.13119.76121.87121.871,710,900
12 Apr 2022119.00120.45118.40119.89119.892,396,300
11 Apr 2022118.93120.48117.98118.31118.312,199,600
08 Apr 2022118.72120.65118.72119.17119.171,743,200
07 Apr 2022118.27120.84117.49120.40120.402,008,900
06 Apr 2022117.02119.37116.05118.62118.621,683,100
05 Apr 2022116.83118.87116.68117.64117.642,010,900
04 Apr 2022118.36118.40115.55117.70117.701,980,400
01 Apr 2022118.93119.51117.67118.82118.822,884,000
31 Mar 2022121.19122.31118.49118.53118.533,932,200
30 Mar 2022121.51123.05120.61120.84120.842,022,800
29 Mar 2022122.77124.34121.75122.22122.221,692,400
28 Mar 2022119.97121.19119.02121.19121.191,280,800
25 Mar 2022120.19120.19118.73119.62119.621,254,700
24 Mar 2022117.22120.00115.92119.70119.701,858,300
23 Mar 2022117.75117.99115.76115.96115.961,798,900
22 Mar 2022118.69119.31118.13118.67118.671,179,300
21 Mar 2022121.84122.36117.80118.54118.541,930,700
18 Mar 2022119.01122.43118.28121.99121.993,361,800
17 Mar 2022118.64119.05117.93119.03119.031,483,500
16 Mar 2022116.80119.60116.52119.55119.552,152,800
15 Mar 2022114.78116.47114.24114.65114.651,670,300
14 Mar 2022115.28116.19111.63113.42113.423,414,100
11 Mar 2022116.75118.37116.16116.26116.262,080,500
10 Mar 2022114.50115.94114.04115.82115.822,448,500
09 Mar 2022118.00118.77115.63116.02116.021,477,400
08 Mar 2022113.26118.47112.51115.24115.242,287,200
07 Mar 2022118.05118.05113.23113.30113.302,689,000
04 Mar 2022118.49118.88116.34118.73118.731,666,700
03 Mar 2022122.37122.42119.15119.70119.701,331,500
02 Mar 2022120.54122.63120.38122.00122.001,269,200
01 Mar 2022121.58121.84119.25120.02120.021,835,700
28 Feb 2022121.81123.33121.08122.58122.582,235,500
25 Feb 2022121.86123.72121.02123.72123.721,498,200
24 Feb 2022119.06121.75118.53121.36121.362,447,600
23 Feb 2022124.70124.70121.50121.59121.592,272,500
22 Feb 2022125.02125.94123.42124.07124.071,863,800
18 Feb 2022123.24126.90123.10125.80125.802,359,400
17 Feb 2022123.59125.25122.79123.48123.482,689,500
17 Feb 20220.57 Dividend
16 Feb 2022122.65123.66121.82123.35122.782,172,500
15 Feb 2022122.78124.07122.35123.00122.434,146,800
14 Feb 2022122.25122.94120.54121.40120.842,660,300
11 Feb 2022124.33125.30121.51122.07121.512,929,300
10 Feb 2022126.01127.25123.75124.15123.582,178,600
09 Feb 2022127.91132.87127.21127.70127.113,703,000
08 Feb 2022125.38125.91123.91124.97124.392,345,200
07 Feb 2022125.20126.65124.56125.08124.501,666,600
04 Feb 2022124.38126.35123.45125.27124.691,381,100
03 Feb 2022124.52127.14124.43125.35124.771,172,600
02 Feb 2022123.79125.58123.55125.19124.611,640,300
01 Feb 2022125.06125.23122.53123.58123.011,485,800
31 Jan 2022122.16125.49121.83125.17124.592,414,100
28 Jan 2022120.23122.25118.44122.24121.683,465,700
27 Jan 2022121.19121.83119.12119.82119.272,680,500
26 Jan 2022122.10123.48119.15120.14119.581,958,600
25 Jan 2022124.55125.00121.75122.05121.492,667,400
24 Jan 2022122.67126.56121.66126.34125.762,927,300
21 Jan 2022124.35125.77123.41124.24123.672,130,000
20 Jan 2022125.17125.30123.50123.62123.052,929,400
19 Jan 2022126.82127.07124.32124.50123.922,100,100
18 Jan 2022126.01126.75125.44126.38125.801,378,300
14 Jan 2022128.12128.55126.34127.06126.471,493,500
13 Jan 2022129.29129.64128.49128.81128.211,667,400
12 Jan 2022131.11131.36128.62129.15128.552,539,000
11 Jan 2022133.12133.35130.49130.66130.062,338,500
10 Jan 2022134.76135.00132.22133.46132.841,606,900
07 Jan 2022136.36137.12135.32135.35134.72833,700
06 Jan 2022136.00137.63135.28136.92136.29862,400
05 Jan 2022137.50138.00135.45135.52134.89977,900
04 Jan 2022137.18138.24136.29137.26136.63935,900
03 Jan 2022138.38138.77134.85136.53135.901,251,400
31 Dec 2021138.41139.63138.19138.86138.22757,800
30 Dec 2021138.70139.15138.20138.39137.75538,500
29 Dec 2021137.85139.85137.81138.66138.021,139,300
28 Dec 2021137.76138.54137.58137.98137.34662,000
27 Dec 2021135.18138.03135.18138.01137.371,095,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...