Skip to main content

Yum China Holdings Inc (NY: YUMC )

35.48 -0.28 (-0.78%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 33.37 33.89 33.28 33.36 3,046,465 -0.09(-0.28%)
Jul 28, 2017 33.72 33.72 33.37 33.45 2,279,876 -0.30(-0.88%)
Jul 27, 2017 34.02 34.36 33.48 33.75 4,889,386 -0.28(-0.82%)
Jul 26, 2017 34.31 34.39 33.85 34.03 3,557,241 -0.27(-0.79%)
Jul 25, 2017 34.84 34.93 34.20 34.30 2,386,013 -0.35(-1.02%)
Jul 24, 2017 34.62 34.95 34.48 34.65 1,663,391 +0.02(+0.05%)
Jul 21, 2017 34.95 35.11 34.49 34.63 1,614,275 -0.30(-0.85%)
Jul 20, 2017 34.75 35.08 34.46 34.93 2,786,531 +0.40(+1.16%)
Jul 19, 2017 34.68 35.40 34.48 34.53 1,705,237 +0.00(+0.00%)
Jul 18, 2017 34.51 34.71 34.38 34.53 2,230,329 -0.02(-0.05%)
Jul 17, 2017 34.55 34.78 34.33 34.55 2,871,749 +0.00(+0.00%)
Jul 14, 2017 34.68 35.01 34.48 34.55 1,991,799 +0.03(+0.08%)
Jul 13, 2017 34.90 35.04 34.29 34.52 3,286,501 -0.48(-1.36%)
Jul 12, 2017 35.08 35.29 34.68 35.00 3,058,257 +0.20(+0.59%)
Jul 11, 2017 34.86 35.21 34.59 34.79 3,368,698 +0.01(+0.03%)
Jul 10, 2017 34.76 35.05 34.34 34.78 7,680,891 +0.00(+0.00%)
Jul 07, 2017 33.55 35.08 33.21 34.78 14,540,160 +2.21(+6.78%)
Jul 06, 2017 33.96 34.02 31.28 32.57 16,914,748 -4.83(-12.91%)
Jul 05, 2017 37.79 37.83 36.73 37.40 4,801,708 -0.13(-0.35%)
Jul 03, 2017 36.72 37.70 36.49 37.53 2,162,061 +0.78(+2.13%)
Jun 30, 2017 36.52 36.94 36.11 36.75 2,617,174 +0.58(+1.60%)
Jun 29, 2017 36.58 36.67 35.81 36.17 3,183,713 -0.59(-1.60%)
Jun 28, 2017 36.87 37.07 36.39 36.76 2,880,099 +0.00(+0.00%)
Jun 27, 2017 37.55 37.55 36.70 36.76 1,600,561 -0.93(-2.47%)
Jun 26, 2017 37.55 38.07 37.40 37.69 2,365,637 +0.42(+1.13%)
Jun 23, 2017 37.71 37.89 37.19 37.27 7,774,216 -0.35(-0.94%)
Jun 22, 2017 38.06 38.12 37.36 37.63 2,014,723 -0.20(-0.52%)
Jun 21, 2017 37.41 38.03 37.29 37.82 2,868,343 +0.42(+1.12%)
Jun 20, 2017 37.86 37.91 37.28 37.40 3,091,824 -0.35(-0.94%)
Jun 19, 2017 37.65 37.82 37.21 37.76 2,383,447 +0.59(+1.58%)
Jun 16, 2017 37.03 37.38 36.81 37.17 3,949,122 +0.19(+0.50%)
Jun 15, 2017 36.73 37.02 36.45 36.98 2,484,612 -0.02(-0.05%)
Jun 14, 2017 36.95 37.03 36.50 37.00 2,365,249 -0.03(-0.08%)
Jun 13, 2017 36.98 37.28 36.64 37.03 2,613,092 +0.33(+0.89%)
Jun 12, 2017 36.97 36.98 35.34 36.70 5,849,400 -0.38(-1.03%)
Jun 09, 2017 37.65 38.09 36.94 37.08 3,879,207 -0.89(-2.36%)
Jun 08, 2017 39.07 39.26 37.67 37.98 4,986,430 -0.89(-2.28%)
Jun 07, 2017 38.04 38.89 38.04 38.87 2,751,044 +0.89(+2.33%)
Jun 06, 2017 37.79 38.23 37.56 37.98 2,937,397 +0.28(+0.74%)
Jun 05, 2017 37.24 37.75 37.01 37.70 2,373,960 +0.48(+1.28%)
Jun 02, 2017 37.51 37.54 36.83 37.22 4,099,659 -0.06(-0.15%)
Jun 01, 2017 35.95 37.55 35.86 37.28 6,801,525 +1.48(+4.14%)
May 31, 2017 35.16 36.07 35.05 35.80 10,967,866 +0.52(+1.48%)
May 30, 2017 35.19 35.91 35.16 35.28 3,212,940 +0.08(+0.24%)
May 26, 2017 35.17 35.87 35.14 35.19 2,078,288 -0.02(-0.05%)
May 25, 2017 35.13 35.46 35.05 35.21 1,949,342 +0.27(+0.77%)
May 24, 2017 35.14 35.33 34.75 34.94 2,561,338 -0.17(-0.48%)
May 23, 2017 34.48 35.23 34.44 35.11 2,862,992 +0.71(+2.06%)
May 22, 2017 33.85 34.64 33.75 34.40 5,398,265 +0.52(+1.54%)
May 19, 2017 33.65 34.00 33.47 33.88 2,271,124 +0.71(+2.14%)
May 18, 2017 31.97 33.52 31.97 33.17 2,133,925 +0.89(+2.74%)
May 17, 2017 32.32 32.81 32.27 32.28 2,425,226 -0.37(-1.14%)
May 16, 2017 32.01 32.86 31.84 32.66 3,476,410 +1.16(+3.67%)
May 15, 2017 32.10 32.17 31.44 31.50 2,532,713 -0.67(-2.09%)
May 12, 2017 31.81 32.39 31.81 32.17 2,443,057 +0.21(+0.64%)
May 11, 2017 32.28 32.28 31.85 31.97 2,619,677 -0.47(-1.44%)
May 10, 2017 31.86 32.53 31.77 32.43 3,634,951 +0.65(+2.05%)
May 09, 2017 31.44 31.83 31.44 31.78 1,343,284 +0.30(+0.95%)
May 08, 2017 31.50 31.59 31.03 31.48 2,751,684 -0.05(-0.15%)
May 05, 2017 31.72 31.74 30.90 31.53 2,086,085 -0.62(-1.94%)
May 04, 2017 32.80 33.15 32.01 32.15 2,663,840 -0.54(-1.65%)
May 03, 2017 32.57 32.75 32.07 32.70 1,523,023 +0.28(+0.86%)
May 02, 2017 32.35 32.94 32.19 32.42 2,082,318 +0.20(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.