Yum China Holdings Inc (NY: YUMC )

30.46 -0.16 (-0.52%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 30.82 31.14 30.59 30.62 2,014,003 -0.61(-1.95%)
Jul 17, 2024 31.32 31.69 30.88 31.23 2,909,504 -0.22(-0.70%)
Jul 16, 2024 31.25 31.67 31.04 31.45 4,226,692 -0.01(-0.03%)
Jul 15, 2024 31.70 32.36 31.36 31.46 2,211,588 -0.66(-2.05%)
Jul 12, 2024 32.25 32.48 32.02 32.12 1,713,601 +0.37(+1.17%)
Jul 11, 2024 31.50 32.40 31.50 31.75 3,032,029 +1.27(+4.17%)
Jul 10, 2024 30.40 31.06 30.31 30.48 2,628,903 +0.05(+0.16%)
Jul 09, 2024 30.28 30.60 30.27 30.43 1,803,136 -0.02(-0.07%)
Jul 08, 2024 31.12 31.14 30.40 30.45 2,178,733 -0.60(-1.93%)
Jul 05, 2024 31.08 31.41 30.90 31.05 1,687,277 -0.28(-0.89%)
Jul 03, 2024 30.57 31.43 30.56 31.33 1,420,090 +0.90(+2.96%)
Jul 02, 2024 30.64 30.96 30.32 30.43 1,577,466 -0.11(-0.36%)
Jul 01, 2024 31.30 31.61 30.45 30.54 2,324,365 -0.30(-0.97%)
Jun 28, 2024 31.38 31.38 30.76 30.84 1,890,166 -0.48(-1.53%)
Jun 27, 2024 31.32 31.36 30.95 31.32 1,930,974 -0.18(-0.57%)
Jun 26, 2024 31.50 31.65 31.12 31.50 2,528,781 -0.15(-0.47%)
Jun 25, 2024 32.02 32.13 31.51 31.65 2,683,642 -0.51(-1.59%)
Jun 24, 2024 32.29 32.78 32.12 32.16 2,627,538 -0.09(-0.28%)
Jun 21, 2024 32.21 32.35 31.95 32.25 3,084,988 -0.07(-0.22%)
Jun 20, 2024 32.57 32.57 32.01 32.32 4,184,600 -0.68(-2.06%)
Jun 18, 2024 33.45 33.52 32.27 33.00 4,018,934 -0.70(-2.08%)
Jun 17, 2024 33.96 34.07 33.19 33.70 1,754,452 -0.21(-0.62%)
Jun 14, 2024 34.40 34.40 33.75 33.91 2,274,555 -0.82(-2.36%)
Jun 13, 2024 34.27 34.81 34.18 34.73 1,991,476 +0.73(+2.15%)
Jun 12, 2024 34.39 34.40 33.66 34.00 2,634,989 -0.30(-0.87%)
Jun 11, 2024 34.27 34.35 34.05 34.30 2,265,249 -0.40(-1.15%)
Jun 10, 2024 35.16 35.27 34.58 34.70 1,477,015 -0.48(-1.36%)
Jun 07, 2024 35.10 35.80 35.04 35.18 1,730,854 -0.42(-1.18%)
Jun 06, 2024 35.56 35.76 35.07 35.60 1,945,320 -0.46(-1.28%)
Jun 05, 2024 36.10 36.37 35.77 36.06 2,016,838 +0.46(+1.29%)
Jun 04, 2024 35.65 35.91 35.15 35.60 2,777,773 -0.03(-0.08%)
Jun 03, 2024 36.33 36.33 35.34 35.63 1,981,932 -0.13(-0.36%)
May 31, 2024 35.12 35.80 34.98 35.76 7,581,221 +0.29(+0.82%)
May 30, 2024 35.00 35.49 34.93 35.47 2,056,183 +0.62(+1.78%)
May 29, 2024 35.23 35.34 34.69 34.85 2,229,942 -0.93(-2.60%)
May 28, 2024 35.70 35.83 35.16 35.78 2,565,603 +0.04(+0.11%)
May 24, 2024 35.49 36.19 35.47 35.74 2,821,508 +0.51(+1.45%)
May 23, 2024 36.25 36.45 34.99 35.23 5,405,411 -1.74(-4.71%)
May 22, 2024 37.68 37.77 36.97 36.97 2,949,031 -1.15(-3.03%)
May 21, 2024 37.97 38.78 37.96 38.13 2,735,537 -0.52(-1.34%)
May 20, 2024 38.82 39.10 38.52 38.64 2,817,754 -0.38(-0.97%)
May 17, 2024 38.99 39.27 38.69 39.02 2,017,635 +0.06(+0.15%)
May 16, 2024 38.95 39.33 38.82 38.96 1,833,124 +0.31(+0.80%)
May 15, 2024 39.35 39.41 38.62 38.65 2,476,995 -0.42(-1.07%)
May 14, 2024 38.46 39.12 38.31 39.07 2,377,679 +0.36(+0.93%)
May 13, 2024 38.10 38.90 37.82 38.71 3,599,441 +1.05(+2.77%)
May 10, 2024 37.97 38.11 37.40 37.67 2,268,585 -0.25(-0.66%)
May 09, 2024 37.54 37.93 37.26 37.92 1,767,165 +0.81(+2.17%)
May 08, 2024 36.73 37.35 36.66 37.11 1,535,344 -0.02(-0.05%)
May 07, 2024 37.25 37.55 36.89 37.13 2,096,470 -0.39(-1.03%)
May 06, 2024 38.04 38.18 37.15 37.52 2,045,197 -0.72(-1.87%)
May 03, 2024 37.85 38.39 37.78 38.24 2,653,856 +1.05(+2.81%)
May 02, 2024 36.71 37.64 36.25 37.19 5,276,285 +1.43(+4.01%)
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.