Yum Brands (YUM)

168.16
+2.45 (1.48%)
NYSE · Last Trade: Mar 1st, 6:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Yum Brands (YUM)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026165.70169.25164.56168.161,902,292168.16
2/26/2026166.40166.82164.73165.711,610,910165.71
2/25/2026166.02167.60164.15165.232,499,745165.23
2/24/2026167.00169.39165.32165.951,713,589165.95
2/23/2026163.44166.97163.44166.452,544,751166.45
2/20/2026163.00163.53161.91163.331,893,997163.33
2/19/2026162.91163.62162.24163.481,288,343162.73
2/18/2026161.02164.40160.68162.911,723,346162.16
2/17/2026161.16162.03159.45161.191,678,794160.45
2/13/2026164.05165.32160.09160.572,237,196159.83
2/12/2026160.22163.78159.87163.282,000,733162.53
2/11/2026158.40160.61157.24159.061,464,585158.33
2/10/2026158.14159.72158.14158.851,376,856158.12
2/09/2026161.77162.32157.83158.902,068,294158.17
2/06/2026160.32163.04160.32162.931,437,490162.18
2/05/2026160.76163.60159.07161.092,318,156160.35
2/04/2026158.21160.35155.71159.574,062,604158.84
2/03/2026155.45159.30155.00158.743,612,588158.01
2/02/2026155.94158.14154.32156.173,191,316155.45
1/30/2026154.71156.68153.36155.502,654,925154.79
1/29/2026154.72157.38153.42155.482,230,818154.77
1/28/2026154.45155.20153.28153.881,702,695153.17
1/27/2026152.27154.56152.02154.012,025,540153.30
1/26/2026153.17154.89151.60152.822,138,812152.12
1/23/2026153.32153.96152.44152.971,781,509152.27
1/22/2026154.43155.25153.02153.532,048,481152.83
1/21/2026153.98155.92153.33154.412,504,076153.70
1/20/2026159.57159.66153.07153.203,124,167152.50
1/16/2026160.36160.97158.89160.262,517,767159.53
1/15/2026157.15161.06156.94161.052,128,172160.31
1/14/2026156.84157.86155.74157.131,532,251156.41
1/13/2026156.28157.58155.33156.361,412,577155.64
1/12/2026155.57157.11154.67156.921,500,679156.20
1/09/2026153.86155.90152.53155.521,767,254154.81
1/08/2026150.19153.63149.89153.481,760,978152.78
1/07/2026150.89152.09150.34150.491,500,903149.80
1/06/2026149.87152.35149.48151.411,399,656150.72
1/05/2026149.51152.22148.24150.292,593,837149.60
1/02/2026151.54152.16149.65150.492,241,790149.80
12/31/2025151.75152.35151.11151.281,102,473150.59
12/30/2025151.68152.66151.45152.181,158,601151.48
12/29/2025152.87153.18152.06152.271,963,014151.57
12/26/2025154.20154.47152.76153.241,086,425152.54
12/24/2025154.39155.00154.08154.32878,560153.61
12/23/2025154.82155.49154.15154.531,660,203153.82
12/22/2025153.74156.44153.30155.272,641,422154.56
12/19/2025154.84155.93153.40153.753,119,928153.04
12/18/2025152.71154.98152.71154.702,258,067153.99
12/17/2025150.67154.07150.67153.142,488,787152.44
12/16/2025153.82153.95150.91151.032,517,913150.34
12/15/2025151.00157.78151.00153.823,132,298153.11
12/12/2025148.90151.17148.56151.061,894,456150.37
12/11/2025148.00151.00145.98148.122,563,868147.44
12/10/2025142.90144.60141.87143.892,506,504143.23
12/09/2025142.35143.65142.35143.041,582,776142.38
12/08/2025144.78144.92142.27142.531,822,873141.88
12/05/2025145.89146.96144.91144.962,503,215144.29
12/04/2025147.61149.14145.50145.862,356,696145.19
12/03/2025147.68149.64147.60148.522,259,708147.84
12/02/2025150.89151.00146.94147.621,781,320146.94