Yum! Brands, Inc.
YUM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $156.80 | $157.49 | $154.90 | $155.40 | +0.55% | 2.17M |
| Oct 29, 2026 | $152.52 | $154.75 | $152.00 | $154.55 | +2.92% | 1.61M |
| Oct 28, 2026 | $149.48 | $151.15 | $148.56 | $150.16 | +0.41% | 1.88M |
| Oct 27, 2026 | $148.42 | $149.92 | $146.14 | $149.54 | +0.05% | 2.21M |
| Oct 26, 2026 | $150.67 | $151.85 | $148.10 | $149.47 | -0.15% | 2.52M |
| Oct 23, 2026 | $153.44 | $154.19 | $147.79 | $149.70 | -3.08% | 2.56M |
| Oct 22, 2026 | $150.25 | $154.64 | $150.25 | $154.45 | +2.12% | 2.17M |
| Oct 21, 2026 | $150.45 | $151.71 | $149.44 | $151.24 | -0.24% | 2.51M |
| Oct 20, 2026 | $150.69 | $152.00 | $150.16 | $151.60 | +1.18% | 2.52M |
| Oct 19, 2026 | $149.49 | $150.25 | $148.10 | $149.83 | -0.45% | 1.95M |
| Oct 16, 2026 | $151.98 | $152.42 | $149.52 | $150.51 | -0.21% | 2.02M |
| Oct 15, 2026 | $149.20 | $151.38 | $149.20 | $150.83 | +2.82% | 2.53M |
| Oct 14, 2026 | $146.82 | $147.06 | $144.20 | $146.69 | -0.25% | 2.74M |
| Oct 13, 2026 | $147.47 | $148.67 | $145.98 | $147.06 | +0.21% | 2.33M |
| Oct 12, 2026 | $144.50 | $147.10 | $143.94 | $146.75 | +1.33% | 2.69M |
| Oct 9, 2026 | $144.00 | $145.47 | $143.04 | $144.82 | +1.27% | 3.14M |
| Oct 8, 2026 | $140.40 | $144.08 | $140.00 | $143.00 | +1.89% | 2.60M |
| Oct 7, 2026 | $139.80 | $141.18 | $139.80 | $140.35 | +0.36% | 2.34M |
| Oct 6, 2026 | $137.03 | $139.97 | $136.75 | $139.84 | +2.10% | 2.16M |
| Oct 5, 2026 | $136.63 | $138.06 | $135.35 | $136.97 | +0.62% | 3.17M |
| Oct 2, 2026 | $136.70 | $137.88 | $135.95 | $136.12 | -0.42% | 1.76M |
| Oct 1, 2026 | $136.89 | $137.45 | $135.89 | $136.69 | +0.26% | 1.74M |
| Sep 30, 2026 | $138.56 | $138.57 | $136.30 | $136.34 | -1.01% | 1.91M |
| Sep 29, 2026 | $137.63 | $138.57 | $137.03 | $137.73 | -0.40% | 1.62M |
| Sep 28, 2026 | $138.78 | $140.30 | $137.55 | $138.28 | -0.25% | 1.84M |
| Sep 25, 2026 | $136.99 | $139.63 | $136.41 | $138.63 | +0.94% | 2.31M |
| Sep 24, 2026 | $139.54 | $140.62 | $137.25 | $137.34 | -2.34% | 2.50M |
| Sep 23, 2026 | $139.66 | $141.22 | $138.15 | $140.63 | +0.66% | 2.64M |
| Sep 22, 2026 | $140.44 | $141.15 | $138.86 | $139.71 | +0.27% | 2.91M |
| Sep 21, 2026 | $138.70 | $139.95 | $137.79 | $139.33 | +0.97% | 2.64M |
| Sep 18, 2026 | $135.50 | $138.32 | $134.26 | $137.99 | +1.65% | 4.73M |
| Sep 17, 2026 | $138.94 | $140.94 | $135.69 | $135.75 | -1.60% | 2.04M |
| Sep 16, 2026 | $141.15 | $141.35 | $137.78 | $137.96 | -2.00% | 2.36M |
| Sep 15, 2026 | $144.76 | $145.00 | $140.69 | $140.77 | -3.80% | 2.22M |
| Sep 14, 2026 | $142.90 | $147.11 | $142.79 | $146.33 | +3.88% | 2.11M |
| Sep 11, 2026 | $145.20 | $145.69 | $140.85 | $140.87 | -2.10% | 2.11M |
| Sep 10, 2026 | $146.20 | $147.01 | $143.42 | $143.89 | -0.87% | 2.73M |
| Sep 9, 2026 | $147.68 | $148.64 | $142.26 | $145.16 | -2.91% | 2.93M |
| Sep 8, 2026 | $150.02 | $151.17 | $148.54 | $149.51 | -0.80% | 1.79M |
| Sep 4, 2026 | $151.78 | $153.22 | $150.22 | $150.71 | -1.20% | 1.62M |
| Sep 3, 2026 | $151.70 | $153.93 | $149.84 | $152.54 | +0.84% | 1.54M |
| Sep 2, 2026 | $151.98 | $153.00 | $150.90 | $151.27 | -0.50% | 1.46M |
| Sep 1, 2026 | $153.64 | $154.59 | $151.93 | $152.03 | -0.83% | 1.60M |
| Aug 31, 2026 | $153.44 | $155.00 | $152.85 | $153.31 | -0.36% | 1.95M |
| Aug 28, 2026 | $151.64 | $154.57 | $151.45 | $153.86 | +2.06% | 1.55M |
| Aug 27, 2026 | $152.65 | $152.84 | $150.06 | $150.75 | -2.37% | 1.96M |
| Aug 26, 2026 | $156.02 | $156.19 | $154.10 | $154.41 | -1.19% | 2.62M |
| Aug 25, 2026 | $156.68 | $157.54 | $155.80 | $156.27 | -0.69% | 1.94M |
| Aug 24, 2026 | $154.16 | $158.05 | $154.16 | $157.35 | +2.85% | 2.28M |
| Aug 21, 2026 | $152.08 | $153.39 | $149.58 | $152.99 | +0.43% | 3.75M |
| Aug 20, 2026 | $145.65 | $152.40 | $145.32 | $152.33 | +4.39% | 4.28M |
| Aug 19, 2026 | $145.42 | $148.16 | $143.88 | $145.93 | +0.74% | 2.71M |
| Aug 18, 2026 | $146.38 | $146.97 | $144.77 | $144.86 | -0.19% | 1.70M |
| Aug 17, 2026 | $147.31 | $148.07 | $143.26 | $145.14 | -2.01% | 2.95M |
| Aug 14, 2026 | $150.80 | $150.99 | $148.08 | $148.11 | -1.82% | 1.73M |
| Aug 13, 2026 | $152.00 | $154.78 | $150.72 | $150.85 | +0.34% | 2.76M |
| Aug 12, 2026 | $144.61 | $150.39 | $144.43 | $150.34 | +3.86% | 3.08M |
| Aug 11, 2026 | $145.16 | $145.76 | $143.00 | $144.75 | -0.40% | 2.10M |
| Aug 10, 2026 | $149.60 | $149.87 | $145.14 | $145.33 | -3.60% | 2.09M |
| Aug 7, 2026 | $151.50 | $151.95 | $150.24 | $150.76 | — | 1.78M |
