Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	106.18	104.97	105.67	105.6	1904300.0	105.6
2021-02-12	105.9	104.53	105.45	105.47	1163800.0	105.47
2021-02-11	105.98	104.26	104.75	105.48	1791200.0	105.48
2021-02-10	105.34	102.99	103.78	104.82	2005200.0	104.32
2021-02-09	103.96	102.25	103.41	103.12	1598500.0	102.63
2021-02-08	105.11	102.79	104.82	103.36	1947000.0	102.87
2021-02-05	105.89	103.35	103.35	105.34	2266100.0	104.84
2021-02-04	105.88	102.85	105.44	102.99	2777000.0	102.5
2021-02-03	106.15	104.73	105.79	104.73	1606800.0	104.23
2021-02-02	106.92	103.64	104.31	106.3	1999800.0	105.79
2021-02-01	103.71	101.64	102.24	103.06	1782200.0	102.57
2021-01-29	103.24	101.18	102.09	101.49	1901300.0	101.01
2021-01-28	104.2	102.08	102.25	102.53	1827300.0	102.04
2021-01-27	105.66	101.79	105.54	102.02	1914700.0	101.53
2021-01-26	107.23	103.93	105.65	106.34	1834400.0	105.83
2021-01-25	106.38	104.26	106.29	105.26	1495200.0	104.76
2021-01-22	107.61	106.07	107.36	107.09	951400.0	106.58
2021-01-21	109.5	107.87	109.5	107.88	1199400.0	107.37
2021-01-20	109.63	107.42	107.65	109.41	1543700.0	108.89
2021-01-19	108.0	106.75	106.96	107.39	1748400.0	106.88
2021-01-15	107.52	106.0	107.52	106.62	1163500.0	106.11
2021-01-14	109.66	107.31	107.78	107.78	1497600.0	107.27
2021-01-13	107.73	106.28	107.12	107.15	1538800.0	106.64
2021-01-12	108.45	106.48	107.49	107.67	1182600.0	107.16
2021-01-11	108.04	106.59	106.8	107.67	1329100.0	107.16
2021-01-08	107.45	105.62	105.81	107.15	1252200.0	106.64
2021-01-07	106.99	105.28	106.5	105.6	2222900.0	105.1
2021-01-06	106.7	105.39	105.63	106.41	1352700.0	105.9
2021-01-05	106.35	105.2	105.64	105.83	1475300.0	105.33
2021-01-04	109.02	104.86	109.02	105.82	2058200.0	105.32
2020-12-31	109.18	107.38	108.74	108.56	1651700.0	108.04
2020-12-30	110.66	109.33	109.35	109.51	1267900.0	108.99
2020-12-29	110.56	109.4	109.63	109.45	1818300.0	108.93
2020-12-28	109.85	107.38	108.49	109.78	1822900.0	109.26
2020-12-24	107.69	106.94	107.22	107.54	340400.0	107.03
2020-12-23	107.93	106.79	107.16	106.79	884700.0	106.28
2020-12-22	108.32	107.02	108.06	107.4	1199300.0	106.89
2020-12-21	109.45	106.67	108.12	108.63	1288900.0	108.11
2020-12-18	110.17	108.8	108.82	109.78	4513800.0	109.26
2020-12-17	108.88	107.85	108.73	108.79	2842700.0	108.27
2020-12-16	108.64	107.17	107.51	107.42	2412400.0	106.91
2020-12-15	107.65	105.97	106.38	107.38	2357700.0	106.87
2020-12-14	106.89	105.33	106.89	105.5	2015300.0	105.0
2020-12-11	106.5	105.35	105.88	105.99	1538300.0	105.48
2020-12-10	107.08	105.9	106.16	106.46	1347800.0	105.95
2020-12-09	106.91	105.1	105.6	106.57	1431700.0	106.06
2020-12-08	105.63	104.48	104.6	105.15	1421200.0	104.65
2020-12-07	105.69	104.67	105.53	105.24	1507200.0	104.74
2020-12-04	106.15	104.77	105.09	105.86	897000.0	105.36
2020-12-03	105.23	104.32	104.67	104.52	1329900.0	104.02
2020-12-02	105.97	104.8	105.87	104.98	1298100.0	104.48
2020-12-01	106.99	105.52	106.84	106.34	1726200.0	105.83
2020-11-30	106.49	105.01	106.2	105.8	2902800.0	105.3
2020-11-27	107.7	106.8	107.0	107.18	801200.0	106.67
2020-11-25	107.28	105.91	106.91	106.61	1376700.0	106.1
2020-11-24	107.31	105.25	105.68	107.19	1439900.0	106.68
2020-11-23	105.84	104.49	105.59	105.0	1449100.0	104.03
2020-11-20	105.46	104.68	105.16	104.99	1541200.0	104.02
2020-11-19	105.4	103.82	104.16	105.27	1081500.0	104.3
2020-11-18	105.02	103.77	104.42	104.17	1288000.0	103.21
2020-11-17	104.31	103.01	103.48	104.04	1000200.0	103.08
2020-11-16	105.89	103.48	103.71	104.76	1575500.0	103.79
2020-11-13	103.02	100.88	101.13	102.87	1345500.0	101.92
2020-11-12	102.26	99.74	101.55	100.42	1326000.0	99.49
2020-11-11	103.53	101.56	103.21	101.82	1273200.0	100.88
2020-11-10	104.02	102.0	102.76	102.99	1545200.0	102.04
2020-11-09	106.33	101.9	103.99	101.98	2035700.0	101.04
2020-11-06	101.26	99.13	100.57	99.38	1745400.0	98.46
2020-11-05	101.23	98.97	99.42	100.7	2803100.0	99.77
2020-11-04	99.97	96.66	97.31	98.58	2024400.0	97.67
2020-11-03	97.7	95.79	96.42	96.77	1449700.0	95.88
2020-11-02	95.93	93.73	94.42	95.25	1908400.0	94.37
2020-10-30	95.21	92.35	94.36	93.33	2139000.0	92.47
2020-10-29	97.48	92.22	97.31	94.94	2009000.0	94.06
2020-10-28	97.2	94.89	96.07	95.06	1564600.0	94.18
2020-10-27	99.17	97.82	98.82	97.99	1024800.0	97.09
2020-10-26	100.54	97.52	100.54	99.2	1300000.0	98.28
2020-10-23	101.51	99.11	100.33	101.28	1039400.0	100.35
2020-10-22	99.95	98.2	99.66	99.85	1336900.0	98.93
2020-10-21	99.38	97.14	97.29	99.07	1060600.0	98.16
2020-10-20	98.48	97.0	97.87	97.28	1112400.0	96.38
2020-10-19	99.79	97.03	98.39	97.25	1087900.0	96.35
2020-10-16	100.75	98.41	99.67	98.53	2282000.0	97.62
2020-10-15	99.75	95.62	95.93	99.49	2427900.0	98.57
2020-10-14	97.35	95.87	96.23	96.52	1317000.0	95.63
2020-10-13	96.39	95.37	95.41	96.01	847600.0	95.12
2020-10-12	96.23	94.85	95.51	95.98	976900.0	95.09
2020-10-09	96.08	94.82	95.63	95.49	1169700.0	94.61
2020-10-08	95.43	93.89	94.19	95.41	1239100.0	94.53
2020-10-07	94.47	92.71	92.8	93.88	1523400.0	93.01
2020-10-06	94.83	91.83	94.56	91.92	1282300.0	91.07
2020-10-05	95.78	93.35	95.68	94.09	1415100.0	93.22
2020-10-02	95.31	90.33	90.62	95.17	2173300.0	94.29
2020-10-01	92.51	91.21	92.15	91.82	1300700.0	90.97
2020-09-30	92.53	90.76	91.12	91.3	1735200.0	90.46
2020-09-29	91.88	90.24	91.58	90.71	1612600.0	89.87
2020-09-28	92.45	91.39	91.88	91.88	1694600.0	91.03
2020-09-25	91.74	89.73	91.04	91.38	1154800.0	90.54
2020-09-24	91.48	89.12	89.68	91.37	1650700.0	90.53
2020-09-23	91.42	89.6	90.77	89.77	1756200.0	88.94
2020-09-22	90.82	88.85	89.37	90.59	1233300.0	89.75
2020-09-21	91.1	88.08	90.4	89.34	1717700.0	88.52
2020-09-18	94.38	92.06	93.31	92.11	2775800.0	91.26
2020-09-17	94.63	92.97	93.69	93.71	1254500.0	92.85
2020-09-16	95.45	93.62	93.85	94.81	1621100.0	93.94
2020-09-15	94.32	93.1	93.2	93.52	1191500.0	92.66
2020-09-14	94.18	92.54	93.15	92.87	1497700.0	92.01
2020-09-11	93.43	91.5	92.64	92.27	1246500.0	91.42
2020-09-10	94.56	92.11	93.38	92.35	1634100.0	91.5
2020-09-09	94.84	93.31	94.11	93.39	1193400.0	92.53
2020-09-08	96.13	93.46	95.0	93.68	2305000.0	92.82
2020-09-04	97.25	94.3	96.9	95.22	2025000.0	94.34
2020-09-03	98.55	95.38	98.42	96.33	1526300.0	95.44
2020-09-02	98.65	95.9	96.11	97.98	1873300.0	97.08
2020-09-01	96.17	94.93	95.59	96.15	1618200.0	95.26
2020-08-31	97.32	95.72	97.18	95.85	1451300.0	94.97
2020-08-28	97.6	95.56	96.03	97.45	1517100.0	96.55
2020-08-27	96.67	95.47	96.38	95.47	1661900.0	94.59
2020-08-26	96.12	94.81	96.12	95.33	1521300.0	94.45
2020-08-25	96.84	95.89	96.71	96.48	1179800.0	95.59
2020-08-24	96.97	95.17	96.4	96.56	1439200.0	95.2
2020-08-21	96.33	95.32	95.42	96.1	1477100.0	94.75
2020-08-20	95.51	93.0	93.07	95.37	1346200.0	94.03
2020-08-19	95.44	93.53	95.14	93.93	1275800.0	92.61
2020-08-18	94.9	93.6	94.36	94.9	1463300.0	93.57
2020-08-17	94.1	92.55	92.85	93.6	1199200.0	92.29
2020-08-14	93.16	92.02	92.68	92.65	781000.0	91.35
2020-08-13	93.72	92.56	92.96	92.77	1221200.0	91.47
2020-08-12	93.8	92.54	93.3	93.16	1189300.0	91.85
2020-08-11	93.9	92.07	92.09	92.7	1429100.0	91.4
2020-08-10	91.76	90.9	90.95	91.34	1087400.0	90.06
2020-08-07	91.32	90.04	90.54	90.82	1239700.0	89.54
2020-08-06	91.47	90.16	90.41	90.99	1194800.0	89.71
2020-08-05	92.53	90.79	92.23	91.0	1247700.0	89.72
2020-08-04	92.41	90.39	90.52	91.82	1321700.0	90.53
2020-08-03	92.47	90.8	91.25	90.92	1735200.0	89.64
2020-07-31	91.86	90.16	91.57	91.05	1914900.0	89.77
2020-07-30	94.2	90.57	93.15	91.64	3863100.0	90.35
2020-07-29	95.44	92.67	92.75	94.83	2777900.0	93.5
2020-07-28	93.98	92.32	93.66	92.75	2171100.0	91.45
2020-07-27	94.16	92.57	93.02	93.37	2213300.0	92.06
2020-07-24	93.47	92.21	93.02	93.14	1022600.0	91.83
2020-07-23	94.19	92.36	93.34	92.87	1553000.0	91.57
2020-07-22	94.21	90.66	90.72	93.62	2341800.0	92.3
2020-07-21	92.11	90.89	91.71	91.04	1433500.0	89.76
2020-07-20	91.22	89.67	90.35	90.91	1339200.0	89.63
2020-07-17	91.0	89.43	90.05	90.57	1293900.0	89.3
2020-07-16	90.4	89.41	89.9	89.69	1798600.0	88.43
2020-07-15	90.69	88.69	89.63	90.35	2272800.0	89.08
2020-07-14	88.44	86.8	87.11	88.18	1461500.0	86.94
2020-07-13	89.59	87.05	87.68	87.43	2291100.0	86.2
2020-07-10	87.44	85.7	86.2	87.24	1026700.0	86.01
2020-07-09	87.25	85.69	86.62	86.38	1812100.0	85.17
2020-07-08	87.46	86.06	86.93	86.55	1464000.0	85.33
2020-07-07	88.19	86.68	87.99	86.86	1310700.0	85.64
2020-07-06	88.75	86.38	87.65	88.51	1286900.0	87.27
2020-07-02	88.62	86.36	87.74	86.56	1743100.0	85.34
2020-07-01	87.67	85.57	87.17	86.45	1963300.0	85.24
2020-06-30	87.41	85.54	85.91	86.91	2046600.0	85.69
2020-06-29	87.18	84.32	85.02	86.98	1292000.0	85.76
2020-06-26	86.47	84.17	85.8	84.79	4644300.0	83.6
2020-06-25	86.68	84.85	86.32	86.0	1611200.0	84.79
2020-06-24	87.54	84.95	87.44	86.56	2848200.0	85.34
2020-06-23	89.29	87.72	88.96	87.92	2094100.0	86.68
2020-06-22	88.49	87.22	88.0	87.82	2219700.0	86.59
2020-06-19	91.92	87.9	91.48	88.26	4135900.0	87.02
2020-06-18	91.01	89.63	90.73	90.13	1428300.0	88.86
2020-06-17	92.48	90.87	92.37	91.26	1384600.0	89.98
2020-06-16	94.33	90.9	94.33	91.86	1842500.0	90.57
2020-06-15	91.9	88.52	89.47	91.44	1631000.0	90.16
2020-06-12	92.99	89.67	92.85	91.28	1806400.0	90.0
2020-06-11	92.92	89.85	92.01	90.67	2540500.0	89.4
2020-06-10	95.72	93.41	95.43	94.09	2418600.0	92.77
2020-06-09	96.35	93.91	95.0	95.56	2063200.0	94.22
2020-06-08	96.87	95.51	96.5	95.99	2748000.0	94.64
2020-06-05	98.28	95.52	97.75	96.52	3722800.0	95.16
2020-06-04	95.64	93.79	94.41	94.99	2537000.0	93.66
2020-06-03	95.86	92.92	93.25	94.56	2667100.0	93.23
2020-06-02	92.5	90.8	91.19	92.21	2483900.0	90.91
2020-06-01	91.35	89.42	89.89	90.52	2014100.0	89.25
2020-05-29	90.92	88.51	90.28	89.73	14610100.0	88.47
2020-05-28	91.31	88.23	90.61	90.85	4065700.0	89.57
2020-05-27	90.64	88.76	89.43	90.24	4590700.0	88.51
2020-05-26	90.94	87.88	89.8	88.05	3680800.0	86.36
2020-05-22	88.47	86.09	88.42	87.25	2247700.0	85.58
2020-05-21	88.27	86.69	88.05	88.01	2235900.0	86.32
2020-05-20	88.45	87.14	88.45	88.09	2653800.0	86.4
2020-05-19	88.18	85.46	86.21	86.86	2066400.0	85.19
2020-05-18	88.44	85.98	87.76	86.76	2550100.0	85.1
2020-05-15	85.31	82.1	82.58	84.9	3998200.0	83.27
2020-05-14	83.49	77.58	79.2	83.29	2684200.0	81.69
2020-05-13	83.78	79.27	83.39	80.44	2809100.0	78.9
2020-05-12	87.63	83.99	87.09	84.0	1926400.0	82.39
2020-05-11	87.24	85.32	85.62	86.37	1785000.0	84.71
2020-05-08	86.58	85.0	86.04	86.18	1949200.0	84.53
2020-05-07	85.48	84.04	84.5	84.6	1874000.0	82.98
2020-05-06	84.36	82.88	83.8	83.17	1440300.0	81.57
2020-05-05	84.88	82.68	84.43	83.28	1929800.0	81.68
2020-05-04	83.66	81.16	82.46	83.09	1892900.0	81.5
2020-05-01	84.9	82.75	84.39	83.81	2130500.0	82.2
2020-04-30	88.78	85.66	86.19	86.43	2319500.0	84.77
2020-04-29	90.53	86.25	90.53	87.46	3261300.0	85.78
2020-04-28	90.47	87.21	90.12	88.27	2665900.0	86.58
2020-04-27	88.71	86.98	87.1	88.19	1840100.0	86.5
2020-04-24	86.4	84.23	85.78	85.89	2131900.0	84.24
2020-04-23	87.34	84.55	86.68	85.61	2108900.0	83.97
2020-04-22	87.47	82.7	83.0	86.79	2923000.0	85.13
2020-04-21	81.77	79.9	80.09	81.2	2768700.0	79.64
2020-04-20	84.13	81.6	82.81	82.07	1827500.0	80.5
2020-04-17	84.97	82.09	83.14	84.17	3326300.0	82.56
2020-04-16	80.19	76.7	77.58	80.11	2376700.0	78.57
2020-04-15	78.48	76.48	77.19	77.64	1907600.0	76.15
2020-04-14	80.41	77.39	78.3	79.89	2502800.0	78.36
2020-04-13	80.13	75.17	79.78	77.06	2014500.0	75.58
2020-04-09	82.1	77.0	77.59	80.37	4199600.0	78.83
2020-04-08	75.66	70.86	72.22	75.37	3682000.0	73.92
2020-04-07	75.5	70.0	73.99	71.35	3908500.0	69.98
2020-04-06	71.18	66.47	66.55	70.5	3683700.0	69.15
2020-04-03	66.09	62.16	65.71	63.3	2631400.0	62.09
2020-04-02	68.94	64.55	67.31	66.05	3399700.0	64.78
2020-04-01	68.18	64.25	65.0	67.65	3316500.0	66.35
2020-03-31	71.93	68.07	70.13	68.53	3796100.0	67.22
2020-03-30	72.0	68.0	68.12	70.67	4274600.0	69.31
2020-03-27	72.63	68.05	72.24	68.53	4000000.0	67.22
2020-03-26	76.19	71.79	74.14	75.75	4876400.0	74.3
2020-03-25	76.43	65.67	70.41	72.87	5180800.0	71.47
2020-03-24	70.17	61.58	61.95	69.66	5277100.0	68.32
2020-03-23	58.21	54.95	57.24	56.52	4522900.0	55.44
2020-03-20	64.94	57.71	64.04	58.08	4407700.0	56.97
2020-03-19	66.69	57.16	59.48	62.6	4564500.0	61.4
2020-03-18	62.73	57.93	61.97	60.69	5693200.0	59.53
2020-03-17	71.9	60.95	71.3	65.49	6169800.0	64.23
2020-03-16	71.99	67.08	70.95	69.83	4975500.0	68.49
2020-03-13	82.25	75.86	81.78	78.46	3754400.0	76.95
2020-03-12	82.34	74.61	75.58	78.45	5272000.0	76.95
2020-03-11	84.1	79.37	83.91	80.97	2783100.0	79.42
2020-03-10	87.02	83.4	86.08	86.78	3464100.0	85.12
2020-03-09	87.29	83.0	84.31	83.7	3776600.0	82.09
2020-03-06	89.89	87.03	88.18	89.4	2564200.0	87.69
2020-03-05	92.83	89.93	92.49	90.92	2171600.0	89.18
2020-03-04	94.89	90.96	92.52	94.63	2420200.0	92.81
2020-03-03	94.68	90.0	92.53	91.31	2430900.0	89.56
2020-03-02	92.55	89.21	89.25	92.53	2408900.0	90.76
2020-02-28	91.73	87.56	90.64	89.25	4240700.0	87.54
2020-02-27	96.69	92.65	95.79	92.67	3850300.0	90.89
2020-02-26	99.41	97.47	98.3	97.5	3382500.0	95.63
2020-02-25	101.35	97.53	100.73	97.95	2389000.0	96.07
2020-02-24	102.64	100.12	101.87	100.25	1539100.0	98.33
2020-02-21	103.89	102.96	103.55	103.51	1015100.0	101.52
2020-02-20	105.18	102.16	104.87	103.87	1216300.0	101.88
2020-02-19	105.58	104.22	104.45	105.19	1875400.0	103.17
2020-02-18	105.19	103.58	105.17	104.03	1934600.0	102.03

名前	Yum! Brands Inc.
ティッカー	YUM
国	United States
上場年	nan
セクター	Consumer Services

Yum! Brands Inc.のデータ

Yum! Brands Inc.の基本情報

Yum! Brands Inc.の過去1年の値動き