NYSE - Delayed Quote USD

Yum! Brands, Inc. (YUM)

Compare
Time to buy YUM?
130.50
-0.23
(-0.18%)
At close: January 31 at 4:00:02 PM EST
130.50
0.00
(0.00%)
After hours: January 31 at 5:39:16 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025129.84131.58129.84130.50130.501,370,300
Jan 30, 2025129.37131.26129.13130.73130.731,483,200
Jan 29, 2025129.79130.76128.98129.17129.171,342,800
Jan 28, 2025130.31132.28128.29129.24129.242,423,700
Jan 27, 2025128.85131.64128.53130.89130.892,174,700
Jan 24, 2025126.75129.46126.75128.26128.262,295,900
Jan 23, 2025125.75127.35125.51127.01127.012,082,400
Jan 22, 2025125.36126.78124.58126.22126.222,498,900
Jan 21, 2025124.83126.12124.58125.70125.702,092,700
Jan 17, 2025126.91127.35125.19125.32125.321,604,900
Jan 16, 2025125.69127.74125.38126.24126.241,670,400
Jan 15, 2025126.46126.46124.53125.77125.771,729,700
Jan 14, 2025124.28125.44123.97124.71124.711,793,600
Jan 13, 2025122.80124.36122.13123.73123.732,163,100
Jan 10, 2025125.82126.64123.19123.25123.252,555,000
Jan 8, 2025127.79128.23126.97127.74127.742,025,400
Jan 7, 2025130.07131.74128.30128.55128.552,103,000
Jan 6, 2025133.30134.22129.99130.17130.172,120,800
Jan 3, 2025133.66134.00132.37133.44133.441,154,300
Jan 2, 2025134.42135.92133.10133.56133.562,609,900
Dec 31, 2024134.09134.79133.25134.16134.161,217,100
Dec 30, 2024134.13134.41133.00133.52133.521,144,600
Dec 27, 2024135.14136.47134.29135.23135.231,146,300
Dec 26, 2024134.35136.80134.20136.00136.001,040,900
Dec 24, 2024133.43135.08132.99135.00135.00533,000
Dec 23, 2024133.25133.94131.93133.86133.861,479,100
Dec 20, 2024130.25133.38130.14132.36132.363,212,900
Dec 19, 2024131.24132.66130.33130.36130.361,939,200
Dec 18, 2024134.36134.60131.27131.46131.462,834,400
Dec 17, 2024134.43137.49134.01134.73134.732,263,500
Dec 16, 2024137.06137.91134.94135.05135.051,660,300
Dec 13, 2024138.41139.25136.45137.00137.001,044,300
Dec 12, 2024138.65138.88137.44138.64138.641,399,700
Dec 11, 2024138.52139.06137.79138.54138.541,357,400
Dec 10, 2024138.61139.08136.48138.22138.221,406,200
Dec 9, 2024137.88139.14137.28139.08139.081,411,000
Dec 6, 2024138.57139.60137.40137.63137.63968,000
Dec 5, 2024138.36138.79137.20138.13138.13939,100
Dec 4, 2024137.49138.50137.07138.16138.161,522,700
Dec 3, 2024139.30139.49137.69137.72137.721,235,900
Dec 2, 2024 0.67 Dividend
Dec 2, 2024137.93139.41137.34139.03139.032,295,900
Nov 29, 2024139.04139.35138.29138.94138.271,003,200
Nov 27, 2024138.82139.98138.69139.33138.661,614,100
Nov 26, 2024139.00139.00137.16138.63137.961,805,700
Nov 25, 2024136.23138.65135.01137.05136.393,604,600
Nov 22, 2024134.53135.87134.18135.27134.62992,500
Nov 21, 2024133.16134.43131.78134.22133.571,031,100
Nov 20, 2024132.27133.19131.17132.88132.241,439,000
Nov 19, 2024133.03133.35131.95132.14131.501,160,000
Nov 18, 2024133.45134.55133.33134.01133.361,444,400
Nov 15, 2024135.94137.68133.43133.59132.951,679,000
Nov 14, 2024135.29137.38135.29136.74136.081,797,800
Nov 13, 2024134.45137.11134.11135.26134.613,055,000
Nov 12, 2024136.11136.55133.79134.61133.962,156,200
Nov 11, 2024136.71138.57136.54136.62135.961,741,200
Nov 8, 2024136.37138.46135.51137.21136.551,726,900
Nov 7, 2024135.00137.84134.38137.06136.402,338,100
Nov 6, 2024136.80136.80131.30134.37133.723,201,200
Nov 5, 2024133.20136.95133.10134.72134.073,779,500
Nov 4, 2024132.50134.00131.84132.76132.122,670,100
Nov 1, 2024132.20133.34131.82132.34131.701,888,600
Oct 31, 2024133.47133.70131.02131.16130.532,219,000
Oct 30, 2024133.26134.28132.74133.39132.751,414,700
Oct 29, 2024134.55135.26133.97133.97133.321,487,200
Oct 28, 2024134.27135.55133.87134.86134.211,318,000
Oct 25, 2024134.06134.37132.83133.04132.40956,500
Oct 24, 2024134.00134.00132.36133.16132.521,275,500
Oct 23, 2024133.70135.65133.27134.02133.371,605,100
Oct 22, 2024133.59134.47132.89133.36132.72941,700
Oct 21, 2024133.59134.57133.07134.00133.351,294,900
Oct 18, 2024134.41134.50133.14134.27133.621,243,600
Oct 17, 2024133.83133.86132.14133.73133.091,701,900
Oct 16, 2024132.28133.92131.05133.35132.711,701,700
Oct 15, 2024134.21134.73132.68133.22132.581,421,700
Oct 14, 2024133.73135.15133.29134.65134.001,037,900
Oct 11, 2024133.47134.89133.34134.02133.371,334,400
Oct 10, 2024134.31134.75132.50133.27132.631,569,900
Oct 9, 2024135.00136.15134.61134.76134.111,574,100
Oct 8, 2024135.99136.61133.56134.72134.071,506,200
Oct 7, 2024136.14137.07134.92135.88135.221,473,200
Oct 4, 2024137.20137.82135.53136.57135.911,229,600
Oct 3, 2024138.64138.66137.20137.21136.551,993,400
Oct 2, 2024138.72139.90138.14139.54138.871,345,200
Oct 1, 2024139.79140.14138.41139.24138.572,070,000
Sep 30, 2024139.98141.48138.59139.71139.042,267,200
Sep 27, 2024137.52140.02136.99139.92139.252,778,300
Sep 26, 2024134.28138.43134.28138.07137.402,573,000
Sep 25, 2024133.80134.09132.01133.09132.451,396,100
Sep 24, 2024131.65134.28130.50133.80133.152,697,000
Sep 23, 2024129.83131.17129.68130.37129.742,140,700
Sep 20, 2024130.76130.91128.72129.71129.083,272,700
Sep 19, 2024132.12132.51129.97131.09130.462,616,500
Sep 18, 2024132.40133.10130.27130.60129.972,186,200
Sep 17, 2024134.59135.21132.16132.35131.712,009,600
Sep 16, 2024134.43135.48133.79134.56133.911,929,300
Sep 13, 2024133.48133.95132.93133.65133.011,811,500
Sep 12, 2024134.07135.19133.13133.41132.771,613,600
Sep 11, 2024132.43134.22130.63134.03133.382,067,500
Sep 10, 2024133.07134.17132.81132.89132.252,174,300
Sep 9, 2024133.81134.20132.44133.04132.402,379,100
Sep 6, 2024134.42135.48133.57133.87133.221,930,100
Sep 5, 2024134.80134.97133.86134.50133.851,570,000
Sep 4, 2024133.93134.99133.68134.81134.161,877,000
Sep 3, 2024134.60135.65132.63133.48132.841,866,500
Aug 30, 2024135.44135.90134.41134.92134.271,892,900
Aug 29, 2024135.81136.67134.64135.25134.601,563,000
Aug 28, 2024134.75136.30134.36135.65135.002,180,100
Aug 27, 2024 0.67 Dividend
Aug 27, 2024134.20134.92133.74134.50133.852,079,100
Aug 26, 2024135.93136.30134.76134.95133.631,727,500
Aug 23, 2024137.41137.41134.95135.52134.201,657,800
Aug 22, 2024137.93138.16136.54136.76135.421,393,600
Aug 21, 2024137.31138.43136.52137.75136.411,583,200
Aug 20, 2024136.90138.18136.43136.95135.611,713,300
Aug 19, 2024137.72138.43136.42136.69135.361,671,300
Aug 16, 2024137.96138.04136.72137.40136.061,669,800
Aug 15, 2024137.92138.16136.78137.81136.461,134,100
Aug 14, 2024137.50138.20137.05137.26135.921,267,900
Aug 13, 2024136.09138.70135.98137.59136.252,388,300
Aug 12, 2024135.96136.23134.81135.63134.311,431,300
Aug 9, 2024137.43137.79136.44136.79135.451,446,300
Aug 8, 2024136.25138.40136.24137.10135.761,355,100
Aug 7, 2024136.58138.37134.75136.42135.093,071,000
Aug 6, 2024137.00139.87136.39136.85135.512,981,100
Aug 5, 2024135.12136.22131.98133.32132.023,665,000
Aug 2, 2024134.75136.59133.00135.18133.862,301,500
Aug 1, 2024133.46134.75131.66134.50133.191,627,800
Jul 31, 2024132.76134.03131.61132.83131.531,943,100
Jul 30, 2024130.17132.61129.86132.17130.881,410,500
Jul 29, 2024127.92131.04127.06130.43129.162,150,700
Jul 26, 2024127.69129.04127.41128.05126.801,874,400
Jul 25, 2024126.19128.77126.00127.13125.891,987,000
Jul 24, 2024125.97126.83124.76125.95124.721,620,500
Jul 23, 2024128.64128.64126.20126.46125.231,298,600
Jul 22, 2024126.84128.68126.42128.61127.351,605,300
Jul 19, 2024129.04129.09126.75126.93125.692,045,800
Jul 18, 2024126.63128.94126.63128.31127.061,714,700
Jul 17, 2024129.07129.96128.51129.33128.071,753,800
Jul 16, 2024126.65129.21126.25128.92127.662,381,300
Jul 15, 2024131.02131.97127.85127.89126.642,157,100
Jul 12, 2024130.29131.48129.39131.31130.032,338,800
Jul 11, 2024128.91130.37128.44129.52128.261,623,300
Jul 10, 2024126.80129.36126.47129.17127.912,494,000
Jul 9, 2024127.48128.29126.59126.66125.421,709,400
Jul 8, 2024129.87130.44127.61127.94126.691,846,100
Jul 5, 2024129.32129.69128.23129.12127.861,477,600
Jul 3, 2024129.78130.10128.97129.58128.31935,900
Jul 2, 2024129.61130.90129.07130.03128.762,331,500
Jul 1, 2024132.56132.79129.42129.70128.432,789,000
Jun 28, 2024132.51132.99131.72132.46131.175,819,000
Jun 27, 2024132.08132.81131.65132.61131.321,355,500
Jun 26, 2024131.85133.00131.27131.96130.671,392,500
Jun 25, 2024134.00134.00131.67132.33131.042,367,100
Jun 24, 2024134.43135.10133.33133.99132.682,477,100
Jun 21, 2024135.11135.13133.37134.29132.983,920,900
Jun 20, 2024134.68135.72134.02134.15132.843,170,900
Jun 18, 2024137.32137.50134.86135.42134.102,540,800
Jun 17, 2024136.43138.24136.02136.92135.581,327,800
Jun 14, 2024137.38137.88136.03136.79135.451,418,500
Jun 13, 2024136.66138.10136.52138.01136.661,554,700
Jun 12, 2024137.46138.59136.90137.30135.961,279,900
Jun 11, 2024137.48138.06136.61137.01135.672,149,700
Jun 10, 2024139.88140.27137.69137.81136.461,717,000
Jun 7, 2024140.29141.66139.81139.97138.601,467,100
Jun 6, 2024140.46142.15139.75140.83139.461,528,900
Jun 5, 2024141.60141.75139.83140.53139.161,944,000
Jun 4, 2024139.38142.23138.98141.54140.162,125,200
Jun 3, 2024137.14139.34136.21139.33137.971,618,100
May 31, 2024135.16137.57134.80137.43136.092,282,900
May 30, 2024135.06135.49134.36134.84133.521,587,600
May 29, 2024135.44136.37134.25134.67133.361,462,100
May 28, 2024137.51137.51135.76135.86134.531,921,600
May 24, 2024 0.67 Dividend
May 24, 2024136.89137.98136.69137.65136.311,453,200
May 23, 2024139.03139.13136.32137.01135.011,621,400
May 22, 2024139.31139.31137.96139.13137.101,011,200
May 21, 2024140.02140.04138.54139.30137.271,192,000
May 20, 2024141.52141.62139.24139.67137.631,227,400
May 17, 2024141.50141.71140.22141.66139.591,346,400
May 16, 2024140.00141.92139.19141.66139.592,419,700
May 15, 2024137.14139.14137.14138.34136.321,810,300
May 14, 2024136.52138.45136.19137.49135.482,180,300
May 13, 2024137.90138.27136.26136.38134.391,742,300
May 10, 2024138.15139.65136.38137.62135.612,066,200
May 9, 2024137.20138.34136.61137.95135.942,010,600
May 8, 2024135.81137.32135.48136.96134.961,891,000
May 7, 2024136.50136.51135.73135.91133.921,922,600
May 6, 2024134.62137.24134.20136.18134.192,295,500
May 3, 2024135.88135.98133.92134.34132.382,452,500
May 2, 2024135.50136.61134.76135.07133.102,425,400
May 1, 2024136.50137.99134.58135.33133.354,639,900
Apr 30, 2024140.00142.86139.75141.25139.194,087,300
Apr 29, 2024142.08143.20141.06143.19141.102,221,000
Apr 26, 2024140.83142.79140.64141.77139.702,008,100
Apr 25, 2024141.98142.17140.39141.56139.491,693,100
Apr 24, 2024139.74141.82139.26141.81139.741,909,500
Apr 23, 2024139.58140.88139.35140.10138.052,140,500
Apr 22, 2024138.45140.18137.79139.06137.031,570,500
Apr 19, 2024138.73138.73137.83138.50136.481,673,700
Apr 18, 2024137.85138.33137.17137.87135.862,178,700
Apr 17, 2024138.56138.88137.36137.83135.821,516,600
Apr 16, 2024137.53138.39136.79138.00135.981,950,500
Apr 15, 2024138.37139.22136.90137.67135.662,962,700
Apr 12, 2024138.41138.49137.18137.80135.791,950,400
Apr 11, 2024138.47138.76136.97138.33136.311,425,000
Apr 10, 2024135.03138.15134.82137.95135.941,901,000
Apr 9, 2024135.06137.16134.87137.02135.021,395,500
Apr 8, 2024135.89136.28134.50135.22133.251,770,400
Apr 5, 2024136.33136.87135.14136.10134.111,735,600
Apr 4, 2024139.98139.98135.86136.28134.292,640,400
Apr 3, 2024140.80140.80138.76139.01136.981,543,800
Apr 2, 2024140.51141.42139.33140.71138.651,987,400
Apr 1, 2024138.55140.73138.42140.47138.422,227,600
Mar 28, 2024137.39138.83137.39138.65136.621,770,900
Mar 27, 2024135.77137.33135.59137.32135.311,634,700
Mar 26, 2024135.09135.39134.59134.80132.831,470,400
Mar 25, 2024136.06136.17134.42134.62132.652,486,600
Mar 22, 2024136.61136.72135.65136.23134.241,296,400
Mar 21, 2024136.20137.14135.18136.57134.581,506,100
Mar 20, 2024137.38137.44135.78136.51134.521,699,600
Mar 19, 2024136.43137.42135.90137.29135.282,266,500
Mar 18, 2024136.41137.39136.23136.27134.282,384,500
Mar 15, 2024136.47137.53136.09136.84134.844,164,800
Mar 14, 2024138.05138.44136.28137.16135.163,091,900
Mar 13, 2024141.00141.19138.13138.36136.343,361,400
Mar 12, 2024140.05141.52139.83140.74138.681,464,800
Mar 11, 2024139.46140.41138.74140.08138.031,711,300
Mar 8, 2024140.02140.88139.16139.56137.521,365,000
Mar 7, 2024140.00141.64139.67140.38138.331,939,800
Mar 6, 2024139.05139.83138.79139.55137.511,772,600
Mar 5, 2024138.75139.00137.82138.70136.672,283,400
Mar 4, 2024137.10138.64136.69138.55136.532,421,400
Mar 1, 2024137.46137.75136.21137.42135.411,704,800
Feb 29, 2024138.81139.65137.95138.42136.402,257,700
Feb 28, 2024136.85138.77136.46138.60136.581,417,500
Feb 27, 2024138.06138.17136.64137.04135.041,827,100
Feb 26, 2024138.42138.47137.59138.06136.041,769,800
Feb 23, 2024137.58138.67137.10138.32136.301,592,200
Feb 22, 2024135.42137.72134.97137.33135.322,328,100
Feb 21, 2024134.02135.30133.22135.23133.252,328,200
Feb 20, 2024 0.67 Dividend
Feb 20, 2024133.79134.66133.09133.95131.992,270,600
Feb 16, 2024135.23135.85134.40134.55131.922,565,900
Feb 15, 2024134.00135.61133.87135.40132.763,128,200
Feb 14, 2024131.60134.25131.43134.01131.402,803,100
Feb 13, 2024130.50131.21129.79131.21128.651,765,700
Feb 12, 2024130.28131.96130.28131.36128.801,849,000
Feb 9, 2024130.41130.41129.32130.27127.731,951,300
Feb 8, 2024129.63130.69128.69130.40127.862,161,400
Feb 7, 2024128.13132.65128.13129.64127.113,539,100
Feb 6, 2024126.00128.17125.75127.27124.792,899,100
Feb 5, 2024128.02128.02125.74126.33123.872,614,600
Feb 2, 2024129.64130.04127.69128.75126.241,823,800
Feb 1, 2024129.31130.48128.01130.45127.901,440,700

Related Tickers

YUMC Yum China Holdings, Inc.
46.25
-2.82%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
PZZA Papa John's International, Inc.
39.57
+1.25%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
WEN The Wendy's Company
14.83
-0.40%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
WING Wingstop Inc.
297.90
-2.57%
 
MCD McDonald's Corporation
288.70
-0.56%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%