Yum! Brands, Inc.$152.54CCL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $29.32 | $29.91 | $29.29 | $29.59 | +2.96% | 22.47M |
| Aug 3, 2026 | $28.47 | $29.09 | $28.23 | $28.74 | +3.34% | 16.77M |
| Jul 31, 2026 | $27.90 | $27.99 | $27.28 | $27.81 | +0.14% | 17.28M |
| Jul 30, 2026 | $27.67 | $27.94 | $27.16 | $27.77 | -0.14% | 23.66M |
| Jul 29, 2026 | $27.48 | $28.39 | $27.33 | $27.81 | -1.49% | 20.27M |
| Jul 28, 2026 | $27.09 | $28.32 | $26.91 | $28.23 | +4.09% | 27.08M |
| Jul 27, 2026 | $27.20 | $27.49 | $26.67 | $27.12 | +3.00% | 21.12M |
| Jul 24, 2026 | $25.65 | $27.02 | $25.58 | $26.33 | +4.19% | 23.02M |
| Jul 23, 2026 | $25.27 | $25.74 | $25.10 | $25.27 | -3.18% | 24.93M |
| Jul 22, 2026 | $25.98 | $26.49 | $25.74 | $26.10 | -0.23% | 15.86M |
| Jul 21, 2026 | $26.10 | $26.33 | $25.82 | $26.16 | +0.46% | 16.03M |
| Jul 20, 2026 | $26.61 | $26.77 | $25.82 | $26.04 | -1.40% | 17.76M |
| Jul 17, 2026 | $26.01 | $26.66 | $25.86 | $26.41 | -1.68% | 16.84M |
| Jul 16, 2026 | $26.49 | $26.86 | $26.26 | $26.86 | +1.02% | 13.95M |
| Jul 15, 2026 | $26.63 | $27.23 | $26.38 | $26.59 | +0.34% | 19.35M |
| Jul 14, 2026 | $26.50 | $26.92 | $26.26 | $26.50 | -0.41% | 14.22M |
| Jul 13, 2026 | $26.51 | $27.30 | $26.34 | $26.61 | -0.82% | 16.29M |
| Jul 10, 2026 | $26.87 | $27.18 | $26.40 | $26.83 | +0.41% | 12.44M |
| Jul 9, 2026 | $25.97 | $27.04 | $25.81 | $26.72 | +4.21% | 16.73M |
| Jul 8, 2026 | $26.10 | $26.11 | $25.27 | $25.64 | -3.90% | 27.59M |
| Jul 7, 2026 | $27.34 | $27.57 | $26.46 | $26.68 | -3.02% | 18.24M |
| Jul 6, 2026 | $28.00 | $28.26 | $27.39 | $27.51 | -1.43% | 15.02M |
| Jul 2, 2026 | $28.91 | $29.15 | $27.46 | $27.91 | -2.14% | 19.20M |
| Jul 1, 2026 | $28.60 | $29.43 | $28.48 | $28.52 | -0.18% | 18.55M |
| Jun 30, 2026 | $28.94 | $29.12 | $28.26 | $28.57 | -2.12% | 17.82M |
| Jun 29, 2026 | $29.19 | $29.64 | $29.03 | $29.19 | +0.41% | 19.28M |
| Jun 26, 2026 | $28.20 | $29.13 | $28.13 | $29.07 | +2.14% | 32.19M |
| Jun 25, 2026 | $29.31 | $29.89 | $28.13 | $28.46 | -1.56% | 29.40M |
| Jun 24, 2026 | $29.31 | $30.00 | $28.79 | $28.91 | +0.66% | 31.57M |
| Jun 23, 2026 | $27.40 | $28.89 | $27.00 | $28.72 | -4.87% | 40.34M |
| Jun 22, 2026 | $30.76 | $30.99 | $29.87 | $30.19 | -2.20% | 31.57M |
| Jun 18, 2026 | $31.18 | $31.30 | $30.68 | $30.87 | +3.21% | 31.48M |
| Jun 17, 2026 | $31.09 | $31.60 | $29.86 | $29.91 | -3.20% | 24.85M |
| Jun 16, 2026 | $30.51 | $31.05 | $30.22 | $30.90 | +2.59% | 24.49M |
| Jun 15, 2026 | $30.41 | $31.15 | $29.99 | $30.12 | +3.22% | 37.90M |
| Jun 12, 2026 | $28.74 | $29.20 | $27.93 | $29.18 | +3.77% | 29.55M |
| Jun 11, 2026 | $25.67 | $28.17 | $25.65 | $28.12 | +8.20% | 30.01M |
| Jun 10, 2026 | $27.30 | $27.45 | $25.77 | $25.99 | -6.27% | 24.30M |
| Jun 9, 2026 | $27.53 | $28.21 | $26.80 | $27.73 | +2.67% | 30.37M |
| Jun 8, 2026 | $27.18 | $27.39 | $26.94 | $27.01 | -1.46% | 15.92M |
| Jun 5, 2026 | $27.64 | $28.09 | $27.02 | $27.41 | -1.58% | 15.92M |
| Jun 4, 2026 | $27.64 | $27.95 | $27.12 | $27.85 | +2.50% | 17.92M |
| Jun 3, 2026 | $27.25 | $27.81 | $27.01 | $27.17 | -1.70% | 18.21M |
| Jun 2, 2026 | $27.40 | $27.66 | $27.10 | $27.64 | +0.47% | 18.12M |
| Jun 1, 2026 | $27.51 | $28.09 | $27.02 | $27.51 | -1.96% | 23.44M |
| May 29, 2026 | $28.08 | $28.40 | $27.76 | $28.06 | +0.43% | 36.97M |
| May 28, 2026 | $27.34 | $28.28 | $27.24 | $27.94 | -0.14% | 20.16M |
| May 27, 2026 | $27.48 | $28.29 | $27.36 | $27.98 | +4.75% | 32.84M |
| May 26, 2026 | $26.82 | $27.09 | $26.50 | $26.71 | +2.81% | 24.98M |
| May 22, 2026 | $26.30 | $26.50 | $25.82 | $25.98 | -0.76% | 17.16M |
| May 21, 2026 | $25.44 | $26.49 | $24.91 | $26.18 | +0.58% | 34.18M |
| May 20, 2026 | $24.00 | $26.34 | $23.45 | $26.03 | +8.96% | 49.19M |
| May 19, 2026 | $24.65 | $24.71 | $23.67 | $23.89 | -4.09% | 29.21M |
| May 18, 2026 | $24.88 | $25.33 | $24.65 | $24.91 | +1.10% | 27.42M |
| May 15, 2026 | $24.87 | $25.14 | $24.58 | $24.64 | -2.22% | 22.81M |
| May 14, 2026 | $25.75 | $26.04 | $25.19 | $25.20 | +0.68% | 22.76M |
| May 13, 2026 | $24.73 | $25.20 | $24.41 | $25.03 | +0.72% | 23.07M |
| May 12, 2026 | $25.39 | $25.46 | $24.74 | $24.85 | -2.32% | 30.77M |
| May 11, 2026 | $25.86 | $26.01 | $24.99 | $25.44 | -3.56% | 37.24M |
| May 8, 2026 | $27.20 | $27.29 | $26.25 | $26.38 | — | 29.53M |
