UK Markets closed

Yum China Holdings, Inc. (YUMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.84+1.15 (+2.69%)
At close: 04:04PM EDT
43.95 +0.11 (+0.25%)
After hours: 07:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202243.8246.4243.3643.8443.8429,052,000
23 Jun 202242.0042.7941.6642.6942.693,427,000
22 Jun 202241.0341.7540.8341.4841.482,584,300
21 Jun 202241.2641.8540.9041.6741.672,876,200
17 Jun 202240.9841.3139.8440.4540.453,133,300
16 Jun 202240.1740.6039.5839.8239.822,329,900
15 Jun 202240.9241.9940.5441.3841.382,494,100
14 Jun 202240.7841.0039.6640.4640.463,442,100
13 Jun 202241.2441.3138.4738.6738.674,266,800
10 Jun 202243.3044.4642.2142.8642.863,226,800
09 Jun 202243.1643.9241.5443.5643.567,011,000
08 Jun 202246.2447.5846.2447.3947.392,180,200
07 Jun 202246.1947.0045.3745.9445.942,077,900
06 Jun 202245.7846.9845.0145.3645.362,384,400
03 Jun 202244.3644.5543.2443.4643.461,394,100
02 Jun 202244.8045.1143.3544.7744.773,296,800
01 Jun 202246.6347.6844.6344.8044.802,878,300
31 May 202245.2048.9045.0845.4645.469,472,400
27 May 202243.0743.5442.8643.2343.231,507,500
26 May 202240.7843.2140.7543.0343.032,303,700
25 May 202239.9841.2039.7140.7040.702,727,700
24 May 202241.1141.4739.7440.3540.352,275,300
23 May 202242.0742.8441.1242.1542.152,263,800
20 May 202241.6742.3841.0142.1942.193,704,000
19 May 202240.4841.7740.3340.7640.761,951,600
18 May 202240.6941.4339.8340.8840.882,433,600
17 May 202240.9241.7040.6841.0741.071,965,400
16 May 202239.3940.2639.1439.4539.451,302,700
13 May 202237.9839.4737.9239.3039.302,201,300
12 May 202237.4438.1036.0537.4737.471,981,600
11 May 202238.9939.4737.4237.5237.522,402,900
10 May 202238.5540.1338.4638.9138.912,295,200
09 May 202239.0939.5238.0738.2138.211,858,000
06 May 202240.1340.8739.4240.2140.211,736,400
05 May 202241.3042.2340.3840.7440.741,440,900
04 May 202241.6542.7940.5842.5642.561,794,400
03 May 202241.5641.8940.7541.0241.022,047,800
02 May 202241.5542.2540.6341.8141.811,869,500
29 Apr 202241.8942.5441.5441.8041.803,175,800
28 Apr 202241.5041.7340.2141.0041.001,670,000
27 Apr 202239.6940.7339.3339.9339.931,636,600
26 Apr 202240.9640.9639.1539.3839.382,050,100
25 Apr 202240.1941.0239.2640.9740.971,767,600
22 Apr 202241.4341.9040.5440.9240.921,736,700
21 Apr 202243.5043.9140.9941.0841.081,568,100
20 Apr 202243.5643.7742.7243.4143.411,589,800
19 Apr 202241.9443.5841.9443.1443.141,817,900
18 Apr 202241.5042.7741.2742.5642.561,944,200
14 Apr 202241.7642.0841.2041.8441.841,392,600
13 Apr 202240.8042.6340.3541.9841.981,914,200
12 Apr 202241.1641.6239.8640.1940.192,220,900
11 Apr 202241.0042.1540.0340.5940.592,357,100
08 Apr 202241.5342.8241.1741.7241.721,449,700
07 Apr 202241.7742.7041.7141.7741.771,688,500
06 Apr 202241.8742.7240.7942.2542.251,650,700
05 Apr 202243.3643.8242.4042.5442.541,539,200
04 Apr 202244.0544.4242.9043.9743.971,939,500
01 Apr 202243.7044.6643.1444.0944.092,247,900
31 Mar 202243.9244.4041.3241.5441.542,961,600
30 Mar 202243.1144.2043.0343.7143.711,225,800
29 Mar 202243.0844.4942.9943.5643.562,183,000
28 Mar 202241.0742.6241.0642.1842.181,515,700
25 Mar 202242.6142.6740.8441.2641.262,349,900
24 Mar 202243.4943.7542.1743.4043.402,373,600
23 Mar 202244.5444.9742.7343.2243.222,936,900
22 Mar 202243.3745.7743.3145.5145.513,679,700
21 Mar 202243.4044.4041.8642.5242.521,997,400
18 Mar 202243.0645.0043.0544.4544.454,076,900
17 Mar 202243.1043.8641.0143.3343.334,464,900
16 Mar 202244.2645.0640.8843.3243.328,337,400
15 Mar 202237.0240.5736.6639.5739.577,767,600
14 Mar 202235.1037.0533.5536.5536.559,446,100
11 Mar 202245.1945.7037.4137.4837.4812,955,500
10 Mar 202245.9147.4242.2644.3644.367,230,500
09 Mar 202247.8150.1347.5649.8149.812,611,400
08 Mar 202246.9048.0145.8046.4946.492,379,400
07 Mar 202250.0050.0046.5646.7246.723,630,100
04 Mar 202251.2951.4449.9550.4250.422,727,100
03 Mar 202254.0854.1351.7952.1052.102,953,700
02 Mar 202252.8054.3952.6353.9053.903,391,000
01 Mar 202251.8152.6251.3852.0552.051,957,600
28 Feb 202251.4552.3551.2252.0252.023,647,000
25 Feb 202250.9852.0650.6652.0552.051,692,700
24 Feb 202249.3650.9948.8850.6550.652,447,400
23 Feb 202252.9053.0350.2351.2451.243,739,400
22 Feb 202251.8052.9051.4952.6652.663,586,100
18 Feb 202251.7152.8851.5852.4252.421,582,200
17 Feb 202251.8652.6851.4351.9351.931,790,500
16 Feb 202252.1752.7651.8852.4052.402,542,000
15 Feb 202250.9852.1150.8151.9151.912,172,800
14 Feb 202250.8451.6150.2850.4850.483,997,200
11 Feb 202250.2553.9650.2551.2051.206,661,700
10 Feb 202247.5050.4947.2850.1650.165,046,500
09 Feb 202244.7647.8744.6547.3147.314,801,100
08 Feb 202245.9746.7145.7346.6246.622,606,500
07 Feb 202247.1947.4745.9346.0746.074,480,900
04 Feb 202246.4647.7946.0947.5147.511,711,600
03 Feb 202247.4647.9746.7946.9246.921,381,700
02 Feb 202248.4948.5447.6047.7547.751,583,000
01 Feb 202248.0748.7147.8648.4948.492,282,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...