NYSE - Nasdaq Real Time Price USD
Yum! Brands, Inc. (YUM)
As of 11:22 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
YUMC Yum China Holdings, Inc.
43.23
-1.91%
DRI Darden Restaurants, Inc.
162.74
-0.12%
QSR Restaurant Brands International Inc.
71.35
-1.07%
PZZA Papa John's International, Inc.
54.24
+0.90%
WEN The Wendy's Company
19.84
-0.78%
JACK Jack in the Box Inc.
46.08
-1.35%
TXRH Texas Roadhouse, Inc.
182.63
-0.02%
EAT Brinker International, Inc.
90.28
-0.53%
DPZ Domino's Pizza, Inc.
428.00
-0.08%
WING Wingstop Inc.
373.91
-1.05%