NYSE - Delayed Quote USD

Yum! Brands, Inc. (YUM)

137.87 +0.04 (+0.03%)
At close: April 18 at 4:00 PM EDT
137.22 -0.65 (-0.47%)
After hours: April 18 at 6:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 137.85 138.33 137.17 137.87 137.87 2,178,700
Apr 17, 2024 138.56 138.88 137.36 137.83 137.83 1,516,600
Apr 16, 2024 137.53 138.39 136.79 138.00 138.00 1,950,500
Apr 15, 2024 138.37 139.22 136.90 137.67 137.67 2,962,700
Apr 12, 2024 138.41 138.49 137.18 137.80 137.80 1,950,400
Apr 11, 2024 138.47 138.76 136.97 138.33 138.33 1,425,000
Apr 10, 2024 135.03 138.15 134.82 137.95 137.95 1,901,000
Apr 9, 2024 135.06 137.16 134.87 137.02 137.02 1,395,500
Apr 8, 2024 135.89 136.28 134.50 135.22 135.22 1,770,400
Apr 5, 2024 136.33 136.87 135.14 136.10 136.10 1,735,600
Apr 4, 2024 139.98 139.98 135.86 136.28 136.28 2,640,400
Apr 3, 2024 140.80 140.80 138.76 139.01 139.01 1,543,800
Apr 2, 2024 140.51 141.42 139.33 140.71 140.71 1,987,400
Apr 1, 2024 138.55 140.73 138.42 140.47 140.47 2,227,600
Mar 28, 2024 137.39 138.83 137.39 138.65 138.65 1,770,900
Mar 27, 2024 135.77 137.33 135.59 137.32 137.32 1,634,700
Mar 26, 2024 135.09 135.39 134.59 134.80 134.80 1,470,400
Mar 25, 2024 136.06 136.17 134.42 134.62 134.62 2,486,600
Mar 22, 2024 136.61 136.72 135.65 136.23 136.23 1,296,400
Mar 21, 2024 136.20 137.14 135.18 136.57 136.57 1,506,100
Mar 20, 2024 137.38 137.44 135.78 136.51 136.51 1,699,600
Mar 19, 2024 136.43 137.42 135.90 137.29 137.29 2,266,500
Mar 18, 2024 136.41 137.39 136.23 136.27 136.27 2,384,500
Mar 15, 2024 136.47 137.53 136.09 136.84 136.84 4,164,800
Mar 14, 2024 138.05 138.44 136.28 137.16 137.16 3,091,900
Mar 13, 2024 141.00 141.19 138.13 138.36 138.36 3,361,400
Mar 12, 2024 140.05 141.52 139.83 140.74 140.74 1,464,800
Mar 11, 2024 139.46 140.41 138.74 140.08 140.08 1,711,300
Mar 8, 2024 140.02 140.88 139.16 139.56 139.56 1,365,000
Mar 7, 2024 140.00 141.64 139.67 140.38 140.38 1,939,800
Mar 6, 2024 139.05 139.83 138.79 139.55 139.55 1,772,600
Mar 5, 2024 138.75 139.00 137.82 138.70 138.70 2,283,400
Mar 4, 2024 137.10 138.64 136.69 138.55 138.55 2,421,400
Mar 1, 2024 137.46 137.75 136.21 137.42 137.42 1,704,800
Feb 29, 2024 138.81 139.65 137.95 138.42 138.42 2,257,700
Feb 28, 2024 136.85 138.77 136.46 138.60 138.60 1,417,500
Feb 27, 2024 138.06 138.17 136.64 137.04 137.04 1,827,100
Feb 26, 2024 138.42 138.47 137.59 138.06 138.06 1,769,800
Feb 23, 2024 137.58 138.67 137.10 138.32 138.32 1,592,200
Feb 22, 2024 135.42 137.72 134.97 137.33 137.33 2,328,100
Feb 21, 2024 134.02 135.30 133.22 135.23 135.23 2,328,200
Feb 20, 2024 0.67 Dividend
Feb 20, 2024 133.79 134.66 133.09 133.95 133.95 2,270,600
Feb 16, 2024 135.23 135.85 134.40 134.55 133.88 2,565,900
Feb 15, 2024 134.00 135.61 133.87 135.40 134.73 3,128,200
Feb 14, 2024 131.60 134.25 131.43 134.01 133.34 2,803,100
Feb 13, 2024 130.50 131.21 129.79 131.21 130.56 1,765,700
Feb 12, 2024 130.28 131.96 130.28 131.36 130.71 1,849,000
Feb 9, 2024 130.41 130.41 129.32 130.27 129.62 1,951,300
Feb 8, 2024 129.63 130.69 128.69 130.40 129.75 2,161,400
Feb 7, 2024 128.13 132.65 128.13 129.64 128.99 3,539,100
Feb 6, 2024 126.00 128.17 125.75 127.27 126.64 2,899,100
Feb 5, 2024 128.02 128.02 125.74 126.33 125.70 2,614,600
Feb 2, 2024 129.64 130.04 127.69 128.75 128.11 1,823,800
Feb 1, 2024 129.31 130.48 128.01 130.45 129.80 1,440,700
Jan 31, 2024 131.45 131.98 129.26 129.49 128.85 2,154,200
Jan 30, 2024 130.36 131.22 129.58 130.62 129.97 1,421,500
Jan 29, 2024 129.10 130.55 128.29 130.55 129.90 1,482,100
Jan 26, 2024 129.92 130.69 128.67 129.09 128.45 1,157,000
Jan 25, 2024 129.83 130.31 128.54 130.22 129.57 1,871,700
Jan 24, 2024 131.75 131.76 129.19 129.44 128.80 1,790,100
Jan 23, 2024 131.12 131.99 131.12 131.75 131.09 1,059,700
Jan 22, 2024 132.54 132.64 131.04 131.06 130.41 1,543,400
Jan 19, 2024 130.83 132.57 130.10 132.30 131.64 1,927,800
Jan 18, 2024 129.51 130.89 129.00 130.46 129.81 1,896,500
Jan 17, 2024 128.88 130.02 128.75 129.08 128.44 1,314,900
Jan 16, 2024 128.69 130.10 128.15 129.81 129.16 1,635,900
Jan 12, 2024 129.48 129.48 128.32 129.13 128.49 1,080,800
Jan 11, 2024 128.39 129.04 127.59 129.00 128.36 1,271,600
Jan 10, 2024 128.00 129.57 127.00 129.20 128.56 1,208,700
Jan 9, 2024 127.86 128.30 127.26 128.22 127.58 968,400
Jan 8, 2024 128.21 128.78 127.18 128.64 128.00 1,204,100
Jan 5, 2024 128.85 129.10 127.44 128.34 127.70 1,408,800
Jan 4, 2024 128.40 129.62 127.79 128.69 128.05 3,019,000
Jan 3, 2024 130.06 130.54 128.94 129.10 128.46 1,483,600
Jan 2, 2024 129.73 130.70 128.95 129.03 128.39 1,485,300
Dec 29, 2023 130.41 131.25 130.21 130.66 130.01 1,196,800
Dec 28, 2023 130.84 131.03 130.37 130.52 129.87 882,500
Dec 27, 2023 130.45 131.12 130.20 130.84 130.19 1,050,400
Dec 26, 2023 129.88 130.71 129.56 130.26 129.61 627,500
Dec 22, 2023 129.90 130.50 129.41 130.00 129.35 991,500
Dec 21, 2023 129.90 130.24 128.40 129.98 129.33 1,211,600
Dec 20, 2023 130.24 130.64 128.95 129.04 128.40 1,321,400
Dec 19, 2023 131.11 131.97 130.18 130.24 129.59 1,704,200
Dec 18, 2023 129.87 130.79 127.82 130.47 129.82 1,883,900
Dec 15, 2023 130.17 130.83 128.22 128.64 128.00 2,667,500
Dec 14, 2023 131.62 131.91 129.35 131.11 130.46 3,238,700
Dec 13, 2023 127.90 131.28 127.90 130.93 130.28 1,927,300
Dec 12, 2023 126.93 128.14 126.35 128.07 127.43 1,703,100
Dec 11, 2023 124.54 126.72 124.41 126.63 126.00 1,182,400
Dec 8, 2023 124.97 125.25 124.17 124.34 123.72 1,192,900
Dec 7, 2023 124.95 125.20 123.70 124.27 123.65 1,901,700
Dec 6, 2023 125.05 125.28 124.02 124.81 124.19 1,596,600
Dec 5, 2023 126.00 126.19 124.19 124.38 123.76 1,600,000
Dec 4, 2023 126.42 127.45 124.37 125.65 125.02 2,911,500
Dec 1, 2023 125.59 127.50 124.52 127.33 126.70 1,560,500
Nov 30, 2023 125.88 125.88 124.46 125.55 124.92 2,608,900
Nov 29, 2023 126.78 126.78 125.14 125.52 124.89 1,240,100
Nov 28, 2023 127.68 127.68 125.75 126.39 125.76 1,392,800
Nov 27, 2023 0.61 Dividend
Nov 27, 2023 127.55 128.41 127.22 127.69 127.05 1,143,800
Nov 24, 2023 128.88 129.08 127.84 128.51 127.27 555,600
Nov 22, 2023 128.92 129.35 128.53 128.94 127.69 980,600
Nov 21, 2023 128.50 128.87 127.76 128.24 127.00 983,700
Nov 20, 2023 127.94 128.58 127.30 128.12 126.88 915,000
Nov 17, 2023 128.42 128.49 127.25 127.66 126.43 1,089,600
Nov 16, 2023 126.62 128.44 126.39 127.83 126.59 1,554,600
Nov 15, 2023 127.97 128.26 126.48 126.62 125.40 1,309,400
Nov 14, 2023 126.04 128.01 126.04 127.53 126.30 1,353,700
Nov 13, 2023 125.50 125.77 124.86 125.31 124.10 1,230,500
Nov 10, 2023 124.56 126.08 123.60 125.95 124.73 1,317,200
Nov 9, 2023 126.02 126.09 124.25 124.71 123.50 1,096,900
Nov 8, 2023 125.81 126.06 125.30 125.61 124.40 1,015,300
Nov 7, 2023 126.31 126.38 125.00 125.48 124.27 1,408,000
Nov 6, 2023 126.38 126.71 125.52 126.39 125.17 1,537,900
Nov 3, 2023 124.26 126.85 123.89 126.34 125.12 1,754,600
Nov 2, 2023 122.84 125.73 122.79 124.27 123.07 1,920,500
Nov 1, 2023 121.88 122.48 119.53 121.30 120.13 2,788,100
Oct 31, 2023 120.61 121.36 119.42 120.86 119.69 2,006,600
Oct 30, 2023 120.29 120.64 119.26 119.87 118.71 1,551,900
Oct 27, 2023 119.04 120.25 118.28 119.44 118.29 2,331,000
Oct 26, 2023 120.71 120.97 118.73 118.75 117.60 1,374,500
Oct 25, 2023 119.78 121.26 119.51 120.31 119.15 985,800
Oct 24, 2023 119.09 120.27 118.88 119.91 118.75 1,246,800
Oct 23, 2023 119.11 119.61 118.47 118.76 117.61 1,495,700
Oct 20, 2023 120.01 121.14 119.65 119.95 118.79 1,568,400
Oct 19, 2023 120.48 121.97 118.81 120.56 119.39 1,901,400
Oct 18, 2023 119.47 121.56 119.35 120.99 119.82 2,039,300
Oct 17, 2023 119.04 119.98 118.87 119.44 118.29 1,267,500
Oct 16, 2023 117.55 119.13 117.11 118.45 117.31 1,627,700
Oct 13, 2023 115.99 117.01 115.53 116.88 115.75 1,352,900
Oct 12, 2023 118.65 118.74 115.70 116.25 115.13 1,790,600
Oct 11, 2023 119.19 119.63 117.62 118.38 117.24 1,725,500
Oct 10, 2023 119.50 120.61 119.42 120.37 119.21 1,643,300
Oct 9, 2023 118.71 119.08 117.35 118.91 117.76 1,840,000
Oct 6, 2023 121.38 121.40 118.19 119.46 118.31 2,111,900
Oct 5, 2023 123.55 123.92 121.66 121.84 120.66 1,240,200
Oct 4, 2023 123.24 124.01 122.38 123.53 122.34 1,381,200
Oct 3, 2023 124.38 124.74 122.48 122.99 121.80 2,100,400
Oct 2, 2023 124.53 125.38 123.77 125.06 123.85 1,965,400
Sep 29, 2023 124.83 125.35 124.26 124.94 123.73 2,610,000
Sep 28, 2023 121.70 124.22 121.54 124.08 122.88 1,722,700
Sep 27, 2023 124.01 124.41 121.14 121.98 120.80 1,922,300
Sep 26, 2023 124.24 124.74 123.45 124.01 122.81 1,500,600
Sep 25, 2023 124.52 125.40 124.27 124.97 123.76 1,048,500
Sep 22, 2023 124.65 125.83 124.10 125.00 123.79 1,534,100
Sep 21, 2023 126.84 126.84 124.51 124.69 123.49 1,492,700
Sep 20, 2023 127.07 128.43 126.62 127.05 125.82 1,437,200
Sep 19, 2023 126.96 127.43 125.83 126.77 125.54 1,299,300
Sep 18, 2023 128.25 129.48 127.24 127.57 126.34 1,253,800
Sep 15, 2023 131.97 131.97 127.84 127.99 126.75 2,581,200
Sep 14, 2023 129.83 132.35 129.38 131.69 130.42 1,657,800
Sep 13, 2023 128.35 129.18 127.91 129.07 127.82 1,436,500
Sep 12, 2023 126.39 128.29 125.93 128.06 126.82 1,137,500
Sep 11, 2023 126.66 127.25 126.28 126.74 125.52 981,700
Sep 8, 2023 127.43 127.89 126.40 126.53 125.31 728,900
Sep 7, 2023 126.90 127.53 125.94 127.19 125.96 1,396,800
Sep 6, 2023 128.30 128.81 126.65 126.88 125.65 1,710,200
Sep 5, 2023 129.55 129.55 128.66 128.68 127.44 1,435,900
Sep 1, 2023 129.93 130.49 128.93 129.64 128.39 1,094,000
Aug 31, 2023 130.14 130.82 129.38 129.38 128.13 1,465,300
Aug 30, 2023 128.94 130.51 128.94 130.10 128.84 1,617,600
Aug 29, 2023 129.39 130.00 128.28 128.90 127.65 1,462,700
Aug 28, 2023 0.61 Dividend
Aug 28, 2023 129.53 130.32 129.20 129.31 128.06 1,815,600
Aug 25, 2023 130.34 130.88 129.63 129.74 127.89 1,097,300
Aug 24, 2023 129.30 130.32 129.30 129.54 127.69 1,131,100
Aug 23, 2023 129.97 130.33 129.22 129.40 127.55 1,441,600
Aug 22, 2023 128.97 129.49 128.30 129.45 127.60 1,207,700
Aug 21, 2023 128.97 129.79 128.51 128.80 126.96 1,537,100
Aug 18, 2023 129.32 129.93 128.38 129.12 127.28 1,307,700
Aug 17, 2023 131.81 131.81 129.87 129.92 128.06 1,582,700
Aug 16, 2023 131.90 132.57 131.15 131.56 129.68 2,082,800
Aug 15, 2023 134.81 135.23 132.66 132.72 130.82 1,247,500
Aug 14, 2023 134.04 135.38 133.94 134.79 132.86 1,484,500
Aug 11, 2023 134.25 134.45 133.38 134.20 132.28 808,000
Aug 10, 2023 133.57 135.51 133.57 134.37 132.45 1,148,900
Aug 9, 2023 134.46 134.49 133.16 133.28 131.38 889,700
Aug 8, 2023 134.30 134.98 133.10 134.14 132.22 1,023,500
Aug 7, 2023 134.96 136.05 134.46 135.11 133.18 1,152,500
Aug 4, 2023 136.42 136.42 134.09 134.35 132.43 1,389,500
Aug 3, 2023 134.41 136.26 133.47 135.62 133.68 2,392,300
Aug 2, 2023 133.88 139.16 132.52 135.00 133.07 2,702,200
Aug 1, 2023 137.93 137.97 135.86 136.36 134.41 1,667,300
Jul 31, 2023 136.33 137.94 135.74 137.67 135.70 1,463,400
Jul 28, 2023 136.86 137.36 135.66 136.94 134.98 1,483,400
Jul 27, 2023 137.26 138.19 135.89 136.23 134.28 1,385,100
Jul 26, 2023 136.92 137.53 135.60 137.30 135.34 1,758,400
Jul 25, 2023 137.29 137.64 136.31 136.99 135.03 968,500
Jul 24, 2023 138.27 139.39 137.53 137.94 135.97 1,148,000
Jul 21, 2023 136.42 137.67 135.81 137.54 135.58 1,286,700
Jul 20, 2023 135.89 136.28 135.07 135.88 133.94 1,060,600
Jul 19, 2023 134.00 136.03 134.00 135.93 133.99 1,651,200
Jul 18, 2023 135.39 136.06 133.79 133.84 131.93 1,593,900
Jul 17, 2023 135.56 136.44 135.27 135.74 133.80 1,325,100
Jul 14, 2023 135.92 136.31 134.89 135.56 133.62 1,031,800
Jul 13, 2023 135.71 136.49 135.04 135.95 134.01 1,372,000
Jul 12, 2023 135.15 136.42 134.89 135.10 133.17 1,147,700
Jul 11, 2023 134.50 134.84 133.34 134.17 132.25 1,438,300
Jul 10, 2023 133.77 135.70 133.69 134.81 132.88 1,276,000
Jul 7, 2023 133.37 134.19 132.06 133.45 131.54 1,530,400
Jul 6, 2023 135.66 136.78 133.86 133.90 131.99 1,869,900
Jul 5, 2023 136.84 136.96 135.88 136.66 134.71 1,743,100
Jul 3, 2023 137.53 138.03 136.85 137.27 135.31 845,600
Jun 30, 2023 137.52 138.85 137.13 138.55 136.57 1,391,800
Jun 29, 2023 134.89 137.80 134.69 137.26 135.30 1,525,200
Jun 28, 2023 134.25 135.25 133.43 135.16 133.23 1,174,600
Jun 27, 2023 135.05 135.22 133.01 134.28 132.36 1,593,100
Jun 26, 2023 135.06 135.17 133.34 134.23 132.31 1,486,300
Jun 23, 2023 135.89 136.79 135.30 135.60 133.66 6,219,800
Jun 22, 2023 136.86 137.21 135.31 136.34 134.39 1,339,500
Jun 21, 2023 135.79 137.37 135.31 136.74 134.79 1,244,300
Jun 20, 2023 137.51 138.46 135.73 135.82 133.88 1,819,200
Jun 16, 2023 139.63 140.54 137.78 138.58 136.60 3,749,500
Jun 15, 2023 136.87 139.32 136.66 139.20 137.21 2,078,800
Jun 14, 2023 136.00 136.66 135.65 136.35 134.40 2,121,700
Jun 13, 2023 134.44 136.06 134.44 135.98 134.04 1,440,800
Jun 12, 2023 133.55 134.75 133.29 134.63 132.71 1,369,100
Jun 9, 2023 133.34 134.02 132.95 133.44 131.53 1,309,800
Jun 8, 2023 131.55 133.25 131.35 133.20 131.30 1,630,500
Jun 7, 2023 132.46 133.13 131.47 132.44 130.55 1,801,000
Jun 6, 2023 134.46 134.86 132.04 132.88 130.98 1,604,200
Jun 5, 2023 134.54 135.19 133.75 134.17 132.25 1,562,700
Jun 2, 2023 132.78 134.61 132.78 134.53 132.61 2,054,500
Jun 1, 2023 128.38 132.72 127.99 132.25 130.36 3,278,000
May 31, 2023 127.71 128.90 126.91 128.69 126.85 7,448,300
May 30, 2023 129.27 130.04 127.36 127.79 125.96 1,843,100
May 26, 2023 0.61 Dividend
May 26, 2023 129.96 130.98 129.07 129.86 128.01 2,145,000
May 25, 2023 130.69 131.20 129.10 130.26 127.80 2,364,400
May 24, 2023 131.52 131.76 129.83 130.87 128.40 1,352,200
May 23, 2023 134.80 134.80 131.28 131.45 128.97 1,828,300
May 22, 2023 138.67 139.52 134.87 134.91 132.37 1,644,400
May 19, 2023 138.52 139.22 138.08 138.28 135.67 1,295,400
May 18, 2023 137.06 138.56 136.83 138.45 135.84 1,435,400
May 17, 2023 139.17 139.35 136.94 137.22 134.63 1,690,400
May 16, 2023 138.20 139.32 137.61 138.78 136.16 1,572,200
May 15, 2023 138.90 138.90 137.55 137.78 135.18 896,200
May 12, 2023 137.30 138.71 137.29 138.51 135.90 1,114,700
May 11, 2023 137.87 138.27 136.67 137.34 134.75 1,144,100
May 10, 2023 137.69 138.30 136.44 137.74 135.14 1,595,200
May 9, 2023 136.79 137.81 136.06 137.61 135.01 1,094,900
May 8, 2023 137.45 137.68 136.42 136.53 133.96 981,400
May 5, 2023 136.46 137.79 136.04 137.49 134.90 1,361,600
May 4, 2023 136.83 137.48 135.38 136.32 133.75 1,555,600
May 3, 2023 139.75 141.21 136.39 137.31 134.72 3,220,200
May 2, 2023 142.15 143.25 140.96 142.90 140.20 1,692,800
May 1, 2023 140.58 142.53 140.58 142.23 139.55 1,696,300
Apr 28, 2023 139.94 140.93 139.18 140.58 137.93 1,555,300
Apr 27, 2023 138.58 139.93 138.16 139.80 137.16 1,085,000
Apr 26, 2023 137.41 138.52 137.03 138.01 135.41 1,451,800
Apr 25, 2023 139.00 139.00 137.35 137.81 135.21 1,207,200
Apr 24, 2023 138.73 138.95 138.31 138.90 136.28 1,498,800
Apr 21, 2023 138.34 138.53 137.06 138.33 135.72 1,324,900
Apr 20, 2023 137.31 137.87 136.63 137.50 134.91 1,082,400
Apr 19, 2023 137.72 138.08 136.56 137.12 134.53 1,623,900

Related Tickers

YUMC Yum China Holdings, Inc.
37.22
+0.92%
 
DRI Darden Restaurants, Inc.
152.29
-0.44%
 
QSR Restaurant Brands International Inc.
71.36
+0.89%
 
DPZ Domino's Pizza, Inc.
481.66
-0.08%
 
WEN The Wendy's Company
19.00
-0.11%
 
PZZA Papa John's International, Inc.
61.35
+0.66%
 
BLMN Bloomin' Brands, Inc.
27.03
+0.45%
 
SHAK Shake Shack Inc.
95.23
+0.34%
 
WING Wingstop Inc.
356.40
-0.88%
 
JACK Jack in the Box Inc.
58.16
-1.24%