Skip to main content

Yum China Holdings Inc (NY: YUMC )

39.79 +0.83 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 41.08 42.23 40.75 42.23 5,807,458 +0.04(+0.09%)
Feb 27, 2020 41.47 43.37 40.86 42.19 4,832,580 +0.23(+0.55%)
Feb 26, 2020 42.34 42.87 41.74 41.96 4,288,819 -0.29(-0.68%)
Feb 25, 2020 42.93 43.68 41.92 42.25 4,303,025 -0.29(-0.68%)
Feb 24, 2020 42.27 43.05 41.89 42.54 3,977,670 -1.70(-3.84%)
Feb 21, 2020 44.20 44.51 43.87 44.23 2,841,925 -0.17(-0.39%)
Feb 20, 2020 44.42 45.09 44.07 44.41 3,616,064 +0.01(+0.02%)
Feb 19, 2020 43.42 44.60 43.31 44.40 3,363,712 +1.20(+2.77%)
Feb 18, 2020 43.20 43.45 42.86 43.20 4,543,944 -0.05(-0.11%)
Feb 14, 2020 43.52 43.60 42.76 43.25 2,061,500 -0.15(-0.36%)
Feb 13, 2020 43.29 43.66 42.82 43.41 3,075,988 -0.40(-0.90%)
Feb 12, 2020 42.67 43.86 42.58 43.80 3,643,449 +1.55(+3.67%)
Feb 11, 2020 41.33 42.65 41.32 42.25 5,868,341 +1.35(+3.30%)
Feb 10, 2020 40.70 41.13 40.12 40.90 4,331,648 -0.29(-0.70%)
Feb 07, 2020 41.51 41.62 40.98 41.19 4,717,808 -0.98(-2.33%)
Feb 06, 2020 42.05 43.33 41.96 42.17 4,133,945 -0.70(-1.64%)
Feb 05, 2020 43.28 43.29 42.51 42.87 2,747,212 +0.14(+0.34%)
Feb 04, 2020 42.47 43.32 42.35 42.73 3,614,506 +1.15(+2.76%)
Feb 03, 2020 41.52 41.95 41.36 41.58 3,725,068 +0.05(+0.12%)
Jan 31, 2020 42.33 42.33 40.90 41.53 3,373,685 -0.90(-2.11%)
Jan 30, 2020 42.37 42.72 41.80 42.43 4,094,560 -0.97(-2.24%)
Jan 29, 2020 43.34 44.21 42.95 43.41 4,577,897 -0.04(-0.09%)
Jan 28, 2020 41.52 43.73 41.48 43.44 7,676,284 +3.02(+7.47%)
Jan 27, 2020 39.56 41.12 39.17 40.43 7,581,832 -2.25(-5.27%)
Jan 24, 2020 43.17 43.49 42.06 42.67 3,330,961 -0.41(-0.96%)
Jan 23, 2020 43.44 43.59 42.26 43.09 5,644,549 -2.23(-4.92%)
Jan 22, 2020 45.32 46.10 45.00 45.31 4,413,224 +0.95(+2.15%)
Jan 21, 2020 45.80 45.81 44.33 44.36 4,385,571 -3.71(-7.72%)
Jan 17, 2020 48.22 48.80 48.00 48.07 1,966,928 +0.21(+0.44%)
Jan 16, 2020 47.15 47.96 47.02 47.86 2,179,532 +0.95(+2.01%)
Jan 15, 2020 46.83 47.25 46.52 46.92 1,636,895 +0.18(+0.39%)
Jan 14, 2020 47.01 47.35 46.52 46.73 2,116,278 +0.32(+0.69%)
Jan 13, 2020 47.16 47.31 46.41 46.41 1,645,331 -0.65(-1.37%)
Jan 10, 2020 48.54 48.93 46.94 47.06 2,598,237 +0.29(+0.62%)
Jan 09, 2020 47.45 47.62 46.75 46.77 1,317,885 -0.04(-0.08%)
Jan 08, 2020 46.40 47.05 46.12 46.81 1,138,169 +0.59(+1.27%)
Jan 07, 2020 46.67 46.67 45.88 46.22 1,196,856 +0.06(+0.13%)
Jan 06, 2020 46.32 46.39 45.52 46.16 1,340,199 -0.53(-1.14%)
Jan 03, 2020 46.67 46.91 46.29 46.69 1,487,121 -0.68(-1.45%)
Jan 02, 2020 46.63 47.39 46.63 47.38 2,040,896 +1.08(+2.33%)
Dec 31, 2019 46.35 46.61 46.11 46.30 988,338 -0.12(-0.25%)
Dec 30, 2019 46.99 46.99 46.34 46.41 1,856,157 -0.51(-1.09%)
Dec 27, 2019 46.87 47.05 46.73 46.93 1,243,018 +0.11(+0.23%)
Dec 26, 2019 46.91 46.93 46.57 46.82 479,989 +0.16(+0.35%)
Dec 24, 2019 46.52 46.93 46.30 46.66 361,903 +0.06(+0.12%)
Dec 23, 2019 46.95 47.03 46.43 46.60 1,216,399 -0.33(-0.70%)
Dec 20, 2019 46.64 47.25 46.38 46.93 2,595,541 +0.68(+1.46%)
Dec 19, 2019 46.01 46.28 45.74 46.25 1,623,072 +0.42(+0.93%)
Dec 18, 2019 45.85 46.03 45.45 45.83 2,264,083 -0.22(-0.48%)
Dec 17, 2019 46.19 46.36 45.82 46.05 2,699,906 -0.18(-0.40%)
Dec 16, 2019 45.81 46.55 45.72 46.23 2,021,722 +0.64(+1.40%)
Dec 13, 2019 45.11 45.73 44.89 45.59 1,777,162 +0.77(+1.72%)
Dec 12, 2019 44.12 45.01 43.83 44.82 2,115,083 +0.49(+1.11%)
Dec 11, 2019 43.73 44.36 43.65 44.33 1,583,941 +0.78(+1.79%)
Dec 10, 2019 43.64 43.87 43.38 43.55 2,972,475 -0.12(-0.26%)
Dec 09, 2019 43.12 43.76 42.90 43.67 2,426,355 +0.47(+1.09%)
Dec 06, 2019 43.40 43.44 42.95 43.19 1,662,681 +0.06(+0.13%)
Dec 05, 2019 42.79 43.24 42.51 43.14 2,233,018 +0.51(+1.20%)
Dec 04, 2019 42.52 43.03 42.52 42.62 1,457,570 +0.11(+0.25%)
Dec 03, 2019 42.44 42.68 42.24 42.52 2,145,730 -0.34(-0.79%)
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.