NYSE - Delayed Quote • USD
Yum! Brands, Inc. (YUM)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:41 AM EDT
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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 139.74 | 141.82 | 139.26 | 141.81 | 141.81 | 1,907,700 |
Apr 23, 2024 | 139.58 | 140.88 | 139.35 | 140.10 | 140.10 | 2,140,500 |
Apr 22, 2024 | 138.45 | 140.18 | 137.79 | 139.06 | 139.06 | 1,570,500 |
Apr 19, 2024 | 138.73 | 138.73 | 137.83 | 138.50 | 138.50 | 1,673,700 |
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 |
Related Tickers
YUMC Yum China Holdings, Inc.
38.80
+1.15%
DRI Darden Restaurants, Inc.
156.61
+0.46%
QSR Restaurant Brands International Inc.
73.62
-0.98%
WEN The Wendy's Company
19.82
-0.70%
DPZ Domino's Pizza, Inc.
487.71
+1.36%
PZZA Papa John's International, Inc.
64.41
+0.23%
JACK Jack in the Box Inc.
58.85
+0.75%
TXRH Texas Roadhouse, Inc.
156.76
-0.07%
MCD McDonald's Corporation
276.75
-0.05%
WING Wingstop Inc.
362.74
-0.55%