Canada markets open in 7 hours 15 minutes

Yum! Brands, Inc. (YUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.87+0.04 (+0.03%)
At close: 04:00PM EDT
137.22 -0.65 (-0.47%)
After hours: 06:06PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024137.85138.33137.17137.87137.872,178,700
Apr 17, 2024138.56138.88137.36137.83137.831,516,600
Apr 16, 2024137.53138.39136.79138.00138.001,950,500
Apr 15, 2024138.37139.22136.90137.67137.672,962,700
Apr 12, 2024138.41138.49137.18137.80137.801,950,400
Apr 11, 2024138.47138.76136.97138.33138.331,425,000
Apr 10, 2024135.03138.15134.82137.95137.951,901,000
Apr 09, 2024135.06137.16134.87137.02137.021,395,500
Apr 08, 2024135.89136.28134.50135.22135.221,770,400
Apr 05, 2024136.33136.87135.14136.10136.101,735,600
Apr 04, 2024139.98139.98135.86136.28136.282,640,400
Apr 03, 2024140.80140.80138.76139.01139.011,543,800
Apr 02, 2024140.51141.42139.33140.71140.711,987,400
Apr 01, 2024138.55140.73138.42140.47140.472,227,600
Mar 28, 2024137.39138.83137.39138.65138.651,770,900
Mar 27, 2024135.77137.33135.59137.32137.321,634,700
Mar 26, 2024135.09135.39134.59134.80134.801,470,400
Mar 25, 2024136.06136.17134.42134.62134.622,486,600
Mar 22, 2024136.61136.72135.65136.23136.231,296,400
Mar 21, 2024136.20137.14135.18136.57136.571,506,100
Mar 20, 2024137.38137.44135.78136.51136.511,699,600
Mar 19, 2024136.43137.42135.90137.29137.292,266,500
Mar 18, 2024136.41137.39136.23136.27136.272,384,500
Mar 15, 2024136.47137.53136.09136.84136.844,164,800
Mar 14, 2024138.05138.44136.28137.16137.163,091,900
Mar 13, 2024141.00141.19138.13138.36138.363,361,400
Mar 12, 2024140.05141.52139.83140.74140.741,464,800
Mar 11, 2024139.46140.41138.74140.08140.081,711,300
Mar 08, 2024140.02140.88139.16139.56139.561,365,000
Mar 07, 2024140.00141.64139.67140.38140.381,939,800
Mar 06, 2024139.05139.83138.79139.55139.551,772,600
Mar 05, 2024138.75139.00137.82138.70138.702,283,400
Mar 04, 2024137.10138.64136.69138.55138.552,421,400
Mar 01, 2024137.46137.75136.21137.42137.421,704,800
Feb 29, 2024138.81139.65137.95138.42138.422,257,700
Feb 28, 2024136.85138.77136.46138.60138.601,417,500
Feb 27, 2024138.06138.17136.64137.04137.041,827,100
Feb 26, 2024138.42138.47137.59138.06138.061,769,800
Feb 23, 2024137.58138.67137.10138.32138.321,592,200
Feb 22, 2024135.42137.72134.97137.33137.332,328,100
Feb 21, 2024134.02135.30133.22135.23135.232,328,200
Feb 20, 2024133.79134.66133.09133.95133.952,270,600
Feb 20, 20240.67 Dividend
Feb 16, 2024135.23135.85134.40134.55133.882,565,900
Feb 15, 2024134.00135.61133.87135.40134.733,128,200
Feb 14, 2024131.60134.25131.43134.01133.342,803,100
Feb 13, 2024130.50131.21129.79131.21130.561,765,700
Feb 12, 2024130.28131.96130.28131.36130.711,849,000
Feb 09, 2024130.41130.41129.32130.27129.621,951,300
Feb 08, 2024129.63130.69128.69130.40129.752,161,400
Feb 07, 2024128.13132.65128.13129.64128.993,539,100
Feb 06, 2024126.00128.17125.75127.27126.642,899,100
Feb 05, 2024128.02128.02125.74126.33125.702,614,600
Feb 02, 2024129.64130.04127.69128.75128.111,823,800
Feb 01, 2024129.31130.48128.01130.45129.801,440,700
Jan 31, 2024131.45131.98129.26129.49128.852,154,200
Jan 30, 2024130.36131.22129.58130.62129.971,421,500
Jan 29, 2024129.10130.55128.29130.55129.901,482,100
Jan 26, 2024129.92130.69128.67129.09128.451,157,000
Jan 25, 2024129.83130.31128.54130.22129.571,871,700
Jan 24, 2024131.75131.76129.19129.44128.801,790,100
Jan 23, 2024131.12131.99131.12131.75131.091,059,700
Jan 22, 2024132.54132.64131.04131.06130.411,543,400
Jan 19, 2024130.83132.57130.10132.30131.641,927,800
Jan 18, 2024129.51130.89129.00130.46129.811,896,500
Jan 17, 2024128.88130.02128.75129.08128.441,314,900
Jan 16, 2024128.69130.10128.15129.81129.161,635,900
Jan 12, 2024129.48129.48128.32129.13128.491,080,800
Jan 11, 2024128.39129.04127.59129.00128.361,271,600
Jan 10, 2024128.00129.57127.00129.20128.561,208,700
Jan 09, 2024127.86128.30127.26128.22127.58968,400
Jan 08, 2024128.21128.78127.18128.64128.001,204,100
Jan 05, 2024128.85129.10127.44128.34127.701,408,800
Jan 04, 2024128.40129.62127.79128.69128.053,019,000
Jan 03, 2024130.06130.54128.94129.10128.461,483,600
Jan 02, 2024129.73130.70128.95129.03128.391,485,300
Dec 29, 2023130.41131.25130.21130.66130.011,196,800
Dec 28, 2023130.84131.03130.37130.52129.87882,500
Dec 27, 2023130.45131.12130.20130.84130.191,050,400
Dec 26, 2023129.88130.71129.56130.26129.61627,500
Dec 22, 2023129.90130.50129.41130.00129.35991,500
Dec 21, 2023129.90130.24128.40129.98129.331,211,600
Dec 20, 2023130.24130.64128.95129.04128.401,321,400
Dec 19, 2023131.11131.97130.18130.24129.591,704,200
Dec 18, 2023129.87130.79127.82130.47129.821,883,900
Dec 15, 2023130.17130.83128.22128.64128.002,667,500
Dec 14, 2023131.62131.91129.35131.11130.463,238,700
Dec 13, 2023127.90131.28127.90130.93130.281,927,300
Dec 12, 2023126.93128.14126.35128.07127.431,703,100
Dec 11, 2023124.54126.72124.41126.63126.001,182,400
Dec 08, 2023124.97125.25124.17124.34123.721,192,900
Dec 07, 2023124.95125.20123.70124.27123.651,901,700
Dec 06, 2023125.05125.28124.02124.81124.191,596,600
Dec 05, 2023126.00126.19124.19124.38123.761,600,000
Dec 04, 2023126.42127.45124.37125.65125.022,911,500
Dec 01, 2023125.59127.50124.52127.33126.701,560,500
Nov 30, 2023125.88125.88124.46125.55124.922,608,900
Nov 29, 2023126.78126.78125.14125.52124.891,240,100
Nov 28, 2023127.68127.68125.75126.39125.761,392,800
Nov 27, 2023127.55128.41127.22127.69127.051,143,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...