NYSE - Nasdaq Real Time Price USD

Yum! Brands, Inc. (YUM)

Compare
132.92 -0.43 (-0.32%)
As of 11:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 133.83 133.77 132.14 132.92 132.92 426,207
Oct 16, 2024 132.28 133.92 131.05 133.35 133.35 1,701,700
Oct 15, 2024 134.21 134.73 132.68 133.22 133.22 1,421,700
Oct 14, 2024 133.73 135.15 133.29 134.65 134.65 1,037,900
Oct 11, 2024 133.47 134.89 133.34 134.02 134.02 1,334,400
Oct 10, 2024 134.31 134.75 132.50 133.27 133.27 1,569,900
Oct 9, 2024 135.00 136.15 134.61 134.76 134.76 1,574,100
Oct 8, 2024 135.99 136.61 133.56 134.72 134.72 1,506,200
Oct 7, 2024 136.14 137.07 134.92 135.88 135.88 1,473,200
Oct 4, 2024 137.20 137.82 135.53 136.57 136.57 1,229,600
Oct 3, 2024 138.64 138.66 137.20 137.21 137.21 1,993,400
Oct 2, 2024 138.72 139.90 138.14 139.54 139.54 1,345,200
Oct 1, 2024 139.79 140.14 138.41 139.24 139.24 2,070,000
Sep 30, 2024 139.98 141.48 138.59 139.71 139.71 2,267,200
Sep 27, 2024 137.52 140.02 136.99 139.92 139.92 2,778,300
Sep 26, 2024 134.28 138.43 134.28 138.07 138.07 2,573,000
Sep 25, 2024 133.80 134.09 132.01 133.09 133.09 1,396,100
Sep 24, 2024 131.65 134.28 130.50 133.80 133.80 2,697,000
Sep 23, 2024 129.83 131.17 129.68 130.37 130.37 2,140,700
Sep 20, 2024 130.76 130.91 128.72 129.71 129.71 3,272,700
Sep 19, 2024 132.12 132.51 129.97 131.09 131.09 2,616,500
Sep 18, 2024 132.40 133.10 130.27 130.60 130.60 2,186,200
Sep 17, 2024 134.59 135.21 132.16 132.35 132.35 2,009,600
Sep 16, 2024 134.43 135.48 133.79 134.56 134.56 1,929,300
Sep 13, 2024 133.48 133.95 132.93 133.65 133.65 1,811,500
Sep 12, 2024 134.07 135.19 133.13 133.41 133.41 1,613,600
Sep 11, 2024 132.43 134.22 130.63 134.03 134.03 2,067,500
Sep 10, 2024 133.07 134.17 132.81 132.89 132.89 2,174,300
Sep 9, 2024 133.81 134.20 132.44 133.04 133.04 2,379,100
Sep 6, 2024 134.42 135.48 133.57 133.87 133.87 1,930,100
Sep 5, 2024 134.80 134.97 133.86 134.50 134.50 1,570,000
Sep 4, 2024 133.93 134.99 133.68 134.81 134.81 1,877,000
Sep 3, 2024 134.60 135.65 132.63 133.48 133.48 1,866,500
Aug 30, 2024 135.44 135.90 134.41 134.92 134.92 1,892,900
Aug 29, 2024 135.81 136.67 134.64 135.25 135.25 1,563,000
Aug 28, 2024 134.75 136.30 134.36 135.65 135.65 2,180,100
Aug 27, 2024 0.67 Dividend
Aug 27, 2024 134.20 134.92 133.74 134.50 134.50 2,079,100
Aug 26, 2024 135.93 136.30 134.76 134.95 134.28 1,727,500
Aug 23, 2024 137.41 137.41 134.95 135.52 134.85 1,657,800
Aug 22, 2024 137.93 138.16 136.54 136.76 136.08 1,393,600
Aug 21, 2024 137.31 138.43 136.52 137.75 137.07 1,583,200
Aug 20, 2024 136.90 138.18 136.43 136.95 136.27 1,713,300
Aug 19, 2024 137.72 138.43 136.42 136.69 136.01 1,671,300
Aug 16, 2024 137.96 138.04 136.72 137.40 136.72 1,669,800
Aug 15, 2024 137.92 138.16 136.78 137.81 137.13 1,134,100
Aug 14, 2024 137.50 138.20 137.05 137.26 136.58 1,267,900
Aug 13, 2024 136.09 138.70 135.98 137.59 136.91 2,388,300
Aug 12, 2024 135.96 136.23 134.81 135.63 134.96 1,431,300
Aug 9, 2024 137.43 137.79 136.44 136.79 136.11 1,446,300
Aug 8, 2024 136.25 138.40 136.24 137.10 136.42 1,355,100
Aug 7, 2024 136.58 138.37 134.75 136.42 135.74 3,071,000
Aug 6, 2024 137.00 139.87 136.39 136.85 136.17 2,981,100
Aug 5, 2024 135.12 136.22 131.98 133.32 132.66 3,665,000
Aug 2, 2024 134.75 136.59 133.00 135.18 134.51 2,301,500
Aug 1, 2024 133.46 134.75 131.66 134.50 133.83 1,627,800
Jul 31, 2024 132.76 134.03 131.61 132.83 132.17 1,943,100
Jul 30, 2024 130.17 132.61 129.86 132.17 131.51 1,410,500
Jul 29, 2024 127.92 131.04 127.06 130.43 129.78 2,150,700
Jul 26, 2024 127.69 129.04 127.41 128.05 127.41 1,874,400
Jul 25, 2024 126.19 128.77 126.00 127.13 126.50 1,987,000
Jul 24, 2024 125.97 126.83 124.76 125.95 125.32 1,620,500
Jul 23, 2024 128.64 128.64 126.20 126.46 125.83 1,298,600
Jul 22, 2024 126.84 128.68 126.42 128.61 127.97 1,605,300
Jul 19, 2024 129.04 129.09 126.75 126.93 126.30 2,045,800
Jul 18, 2024 126.63 128.94 126.63 128.31 127.67 1,714,700
Jul 17, 2024 129.07 129.96 128.51 129.33 128.69 1,753,800
Jul 16, 2024 126.65 129.21 126.25 128.92 128.28 2,381,300
Jul 15, 2024 131.02 131.97 127.85 127.89 127.26 2,157,100
Jul 12, 2024 130.29 131.48 129.39 131.31 130.66 2,338,800
Jul 11, 2024 128.91 130.37 128.44 129.52 128.88 1,623,300
Jul 10, 2024 126.80 129.36 126.47 129.17 128.53 2,494,000
Jul 9, 2024 127.48 128.29 126.59 126.66 126.03 1,709,400
Jul 8, 2024 129.87 130.44 127.61 127.94 127.30 1,846,100
Jul 5, 2024 129.32 129.69 128.23 129.12 128.48 1,477,600
Jul 3, 2024 129.78 130.10 128.97 129.58 128.94 935,900
Jul 2, 2024 129.61 130.90 129.07 130.03 129.38 2,331,500
Jul 1, 2024 132.56 132.79 129.42 129.70 129.06 2,789,000
Jun 28, 2024 132.51 132.99 131.72 132.46 131.80 5,819,000
Jun 27, 2024 132.08 132.81 131.65 132.61 131.95 1,355,500
Jun 26, 2024 131.85 133.00 131.27 131.96 131.30 1,392,500
Jun 25, 2024 134.00 134.00 131.67 132.33 131.67 2,367,100
Jun 24, 2024 134.43 135.10 133.33 133.99 133.32 2,477,100
Jun 21, 2024 135.11 135.13 133.37 134.29 133.62 3,920,900
Jun 20, 2024 134.68 135.72 134.02 134.15 133.48 3,170,900
Jun 18, 2024 137.32 137.50 134.86 135.42 134.75 2,540,800
Jun 17, 2024 136.43 138.24 136.02 136.92 136.24 1,327,800
Jun 14, 2024 137.38 137.88 136.03 136.79 136.11 1,418,500
Jun 13, 2024 136.66 138.10 136.52 138.01 137.32 1,554,700
Jun 12, 2024 137.46 138.59 136.90 137.30 136.62 1,279,900
Jun 11, 2024 137.48 138.06 136.61 137.01 136.33 2,149,700
Jun 10, 2024 139.88 140.27 137.69 137.81 137.13 1,717,000
Jun 7, 2024 140.29 141.66 139.81 139.97 139.28 1,467,100
Jun 6, 2024 140.46 142.15 139.75 140.83 140.13 1,528,900
Jun 5, 2024 141.60 141.75 139.83 140.53 139.83 1,944,000
Jun 4, 2024 139.38 142.23 138.98 141.54 140.84 2,125,200
Jun 3, 2024 137.14 139.34 136.21 139.33 138.64 1,618,100
May 31, 2024 135.16 137.57 134.80 137.43 136.75 2,282,900
May 30, 2024 135.06 135.49 134.36 134.84 134.17 1,587,600
May 29, 2024 135.44 136.37 134.25 134.67 134.00 1,462,100
May 28, 2024 137.51 137.51 135.76 135.86 135.19 1,921,600
May 24, 2024 0.67 Dividend
May 24, 2024 136.89 137.98 136.69 137.65 136.97 1,453,200
May 23, 2024 139.03 139.13 136.32 137.01 135.66 1,621,400
May 22, 2024 139.31 139.31 137.96 139.13 137.76 1,011,200
May 21, 2024 140.02 140.04 138.54 139.30 137.93 1,192,000
May 20, 2024 141.52 141.62 139.24 139.67 138.30 1,227,400
May 17, 2024 141.50 141.71 140.22 141.66 140.27 1,346,400
May 16, 2024 140.00 141.92 139.19 141.66 140.27 2,419,700
May 15, 2024 137.14 139.14 137.14 138.34 136.98 1,810,300
May 14, 2024 136.52 138.45 136.19 137.49 136.14 2,180,300
May 13, 2024 137.90 138.27 136.26 136.38 135.04 1,742,300
May 10, 2024 138.15 139.65 136.38 137.62 136.27 2,066,200
May 9, 2024 137.20 138.34 136.61 137.95 136.59 2,010,600
May 8, 2024 135.81 137.32 135.48 136.96 135.61 1,891,000
May 7, 2024 136.50 136.51 135.73 135.91 134.57 1,922,600
May 6, 2024 134.62 137.24 134.20 136.18 134.84 2,295,500
May 3, 2024 135.88 135.98 133.92 134.34 133.02 2,452,500
May 2, 2024 135.50 136.61 134.76 135.07 133.74 2,425,400
May 1, 2024 136.50 137.99 134.58 135.33 134.00 4,639,900
Apr 30, 2024 140.00 142.86 139.75 141.25 139.86 4,087,300
Apr 29, 2024 142.08 143.20 141.06 143.19 141.78 2,221,000
Apr 26, 2024 140.83 142.79 140.64 141.77 140.38 2,008,100
Apr 25, 2024 141.98 142.17 140.39 141.56 140.17 1,693,100
Apr 24, 2024 139.74 141.82 139.26 141.81 140.42 1,909,500
Apr 23, 2024 139.58 140.88 139.35 140.10 138.72 2,140,500
Apr 22, 2024 138.45 140.18 137.79 139.06 137.69 1,570,500
Apr 19, 2024 138.73 138.73 137.83 138.50 137.14 1,673,700
Apr 18, 2024 137.85 138.33 137.17 137.87 136.51 2,178,700
Apr 17, 2024 138.56 138.88 137.36 137.83 136.48 1,516,600
Apr 16, 2024 137.53 138.39 136.79 138.00 136.64 1,950,500
Apr 15, 2024 138.37 139.22 136.90 137.67 136.32 2,962,700
Apr 12, 2024 138.41 138.49 137.18 137.80 136.45 1,950,400
Apr 11, 2024 138.47 138.76 136.97 138.33 136.97 1,425,000
Apr 10, 2024 135.03 138.15 134.82 137.95 136.59 1,901,000
Apr 9, 2024 135.06 137.16 134.87 137.02 135.67 1,395,500
Apr 8, 2024 135.89 136.28 134.50 135.22 133.89 1,770,400
Apr 5, 2024 136.33 136.87 135.14 136.10 134.76 1,735,600
Apr 4, 2024 139.98 139.98 135.86 136.28 134.94 2,640,400
Apr 3, 2024 140.80 140.80 138.76 139.01 137.64 1,543,800
Apr 2, 2024 140.51 141.42 139.33 140.71 139.33 1,987,400
Apr 1, 2024 138.55 140.73 138.42 140.47 139.09 2,227,600
Mar 28, 2024 137.39 138.83 137.39 138.65 137.29 1,770,900
Mar 27, 2024 135.77 137.33 135.59 137.32 135.97 1,634,700
Mar 26, 2024 135.09 135.39 134.59 134.80 133.47 1,470,400
Mar 25, 2024 136.06 136.17 134.42 134.62 133.30 2,486,600
Mar 22, 2024 136.61 136.72 135.65 136.23 134.89 1,296,400
Mar 21, 2024 136.20 137.14 135.18 136.57 135.23 1,506,100
Mar 20, 2024 137.38 137.44 135.78 136.51 135.17 1,699,600
Mar 19, 2024 136.43 137.42 135.90 137.29 135.94 2,266,500
Mar 18, 2024 136.41 137.39 136.23 136.27 134.93 2,384,500
Mar 15, 2024 136.47 137.53 136.09 136.84 135.49 4,164,800
Mar 14, 2024 138.05 138.44 136.28 137.16 135.81 3,091,900
Mar 13, 2024 141.00 141.19 138.13 138.36 137.00 3,361,400
Mar 12, 2024 140.05 141.52 139.83 140.74 139.36 1,464,800
Mar 11, 2024 139.46 140.41 138.74 140.08 138.70 1,711,300
Mar 8, 2024 140.02 140.88 139.16 139.56 138.19 1,365,000
Mar 7, 2024 140.00 141.64 139.67 140.38 139.00 1,939,800
Mar 6, 2024 139.05 139.83 138.79 139.55 138.18 1,772,600
Mar 5, 2024 138.75 139.00 137.82 138.70 137.34 2,283,400
Mar 4, 2024 137.10 138.64 136.69 138.55 137.19 2,421,400
Mar 1, 2024 137.46 137.75 136.21 137.42 136.07 1,704,800
Feb 29, 2024 138.81 139.65 137.95 138.42 137.06 2,257,700
Feb 28, 2024 136.85 138.77 136.46 138.60 137.24 1,417,500
Feb 27, 2024 138.06 138.17 136.64 137.04 135.69 1,827,100
Feb 26, 2024 138.42 138.47 137.59 138.06 136.70 1,769,800
Feb 23, 2024 137.58 138.67 137.10 138.32 136.96 1,592,200
Feb 22, 2024 135.42 137.72 134.97 137.33 135.98 2,328,100
Feb 21, 2024 134.02 135.30 133.22 135.23 133.90 2,328,200
Feb 20, 2024 0.67 Dividend
Feb 20, 2024 133.79 134.66 133.09 133.95 132.63 2,270,600
Feb 16, 2024 135.23 135.85 134.40 134.55 132.56 2,565,900
Feb 15, 2024 134.00 135.61 133.87 135.40 133.40 3,128,200
Feb 14, 2024 131.60 134.25 131.43 134.01 132.03 2,803,100
Feb 13, 2024 130.50 131.21 129.79 131.21 129.27 1,765,700
Feb 12, 2024 130.28 131.96 130.28 131.36 129.42 1,849,000
Feb 9, 2024 130.41 130.41 129.32 130.27 128.35 1,951,300
Feb 8, 2024 129.63 130.69 128.69 130.40 128.48 2,161,400
Feb 7, 2024 128.13 132.65 128.13 129.64 127.73 3,539,100
Feb 6, 2024 126.00 128.17 125.75 127.27 125.39 2,899,100
Feb 5, 2024 128.02 128.02 125.74 126.33 124.47 2,614,600
Feb 2, 2024 129.64 130.04 127.69 128.75 126.85 1,823,800
Feb 1, 2024 129.31 130.48 128.01 130.45 128.52 1,440,700
Jan 31, 2024 131.45 131.98 129.26 129.49 127.58 2,154,200
Jan 30, 2024 130.36 131.22 129.58 130.62 128.69 1,421,500
Jan 29, 2024 129.10 130.55 128.29 130.55 128.62 1,482,100
Jan 26, 2024 129.92 130.69 128.67 129.09 127.18 1,157,000
Jan 25, 2024 129.83 130.31 128.54 130.22 128.30 1,871,700
Jan 24, 2024 131.75 131.76 129.19 129.44 127.53 1,790,100
Jan 23, 2024 131.12 131.99 131.12 131.75 129.81 1,059,700
Jan 22, 2024 132.54 132.64 131.04 131.06 129.13 1,543,400
Jan 19, 2024 130.83 132.57 130.10 132.30 130.35 1,927,800
Jan 18, 2024 129.51 130.89 129.00 130.46 128.53 1,896,500
Jan 17, 2024 128.88 130.02 128.75 129.08 127.17 1,314,900
Jan 16, 2024 128.69 130.10 128.15 129.81 127.89 1,635,900
Jan 12, 2024 129.48 129.48 128.32 129.13 127.22 1,080,800
Jan 11, 2024 128.39 129.04 127.59 129.00 127.10 1,271,600
Jan 10, 2024 128.00 129.57 127.00 129.20 127.29 1,208,700
Jan 9, 2024 127.86 128.30 127.26 128.22 126.33 968,400
Jan 8, 2024 128.21 128.78 127.18 128.64 126.74 1,204,100
Jan 5, 2024 128.85 129.10 127.44 128.34 126.45 1,408,800
Jan 4, 2024 128.40 129.62 127.79 128.69 126.79 3,019,000
Jan 3, 2024 130.06 130.54 128.94 129.10 127.19 1,483,600
Jan 2, 2024 129.73 130.70 128.95 129.03 127.13 1,485,300
Dec 29, 2023 130.41 131.25 130.21 130.66 128.73 1,196,800
Dec 28, 2023 130.84 131.03 130.37 130.52 128.59 882,500
Dec 27, 2023 130.45 131.12 130.20 130.84 128.91 1,050,400
Dec 26, 2023 129.88 130.71 129.56 130.26 128.34 627,500
Dec 22, 2023 129.90 130.50 129.41 130.00 128.08 991,500
Dec 21, 2023 129.90 130.24 128.40 129.98 128.06 1,211,600
Dec 20, 2023 130.24 130.64 128.95 129.04 127.14 1,321,400
Dec 19, 2023 131.11 131.97 130.18 130.24 128.32 1,704,200
Dec 18, 2023 129.87 130.79 127.82 130.47 128.54 1,883,900
Dec 15, 2023 130.17 130.83 128.22 128.64 126.74 2,667,500
Dec 14, 2023 131.62 131.91 129.35 131.11 129.17 3,238,700
Dec 13, 2023 127.90 131.28 127.90 130.93 129.00 1,927,300
Dec 12, 2023 126.93 128.14 126.35 128.07 126.18 1,703,100
Dec 11, 2023 124.54 126.72 124.41 126.63 124.76 1,182,400
Dec 8, 2023 124.97 125.25 124.17 124.34 122.50 1,192,900
Dec 7, 2023 124.95 125.20 123.70 124.27 122.44 1,901,700
Dec 6, 2023 125.05 125.28 124.02 124.81 122.97 1,596,600
Dec 5, 2023 126.00 126.19 124.19 124.38 122.54 1,600,000
Dec 4, 2023 126.42 127.45 124.37 125.65 123.80 2,911,500
Dec 1, 2023 125.59 127.50 124.52 127.33 125.45 1,560,500
Nov 30, 2023 125.88 125.88 124.46 125.55 123.70 2,608,900
Nov 29, 2023 126.78 126.78 125.14 125.52 123.67 1,240,100
Nov 28, 2023 127.68 127.68 125.75 126.39 124.52 1,392,800
Nov 27, 2023 0.61 Dividend
Nov 27, 2023 127.55 128.41 127.22 127.69 125.81 1,143,800
Nov 24, 2023 128.88 129.08 127.84 128.51 126.02 555,600
Nov 22, 2023 128.92 129.35 128.53 128.94 126.44 980,600
Nov 21, 2023 128.50 128.87 127.76 128.24 125.75 983,700
Nov 20, 2023 127.94 128.58 127.30 128.12 125.63 915,000
Nov 17, 2023 128.42 128.49 127.25 127.66 125.18 1,089,600
Nov 16, 2023 126.62 128.44 126.39 127.83 125.35 1,554,600
Nov 15, 2023 127.97 128.26 126.48 126.62 124.16 1,309,400
Nov 14, 2023 126.04 128.01 126.04 127.53 125.06 1,353,700
Nov 13, 2023 125.50 125.77 124.86 125.31 122.88 1,230,500
Nov 10, 2023 124.56 126.08 123.60 125.95 123.51 1,317,200
Nov 9, 2023 126.02 126.09 124.25 124.71 122.29 1,096,900
Nov 8, 2023 125.81 126.06 125.30 125.61 123.17 1,015,300
Nov 7, 2023 126.31 126.38 125.00 125.48 123.05 1,408,000
Nov 6, 2023 126.38 126.71 125.52 126.39 123.94 1,537,900
Nov 3, 2023 124.26 126.85 123.89 126.34 123.89 1,754,600
Nov 2, 2023 122.84 125.73 122.79 124.27 121.86 1,920,500
Nov 1, 2023 121.88 122.48 119.53 121.30 118.95 2,788,100
Oct 31, 2023 120.61 121.36 119.42 120.86 118.52 2,006,600
Oct 30, 2023 120.29 120.64 119.26 119.87 117.54 1,551,900
Oct 27, 2023 119.04 120.25 118.28 119.44 117.12 2,331,000
Oct 26, 2023 120.71 120.97 118.73 118.75 116.45 1,374,500
Oct 25, 2023 119.78 121.26 119.51 120.31 117.98 985,800
Oct 24, 2023 119.09 120.27 118.88 119.91 117.58 1,246,800
Oct 23, 2023 119.11 119.61 118.47 118.76 116.46 1,495,700
Oct 20, 2023 120.01 121.14 119.65 119.95 117.62 1,568,400
Oct 19, 2023 120.48 121.97 118.81 120.56 118.22 1,901,400
Oct 18, 2023 119.47 121.56 119.35 120.99 118.64 2,039,300
Oct 17, 2023 119.04 119.98 118.87 119.44 117.12 1,267,500

Related Tickers