YUM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $148.50 | $150.35 | $146.71 | $147.68 | -0.75% | 2.55M |
| Aug 3, 2026 | $153.15 | $155.61 | $148.00 | $148.80 | -2.92% | 2.85M |
| Jul 31, 2026 | $158.05 | $158.05 | $152.21 | $153.28 | -2.37% | 2.59M |
| Jul 30, 2026 | $162.00 | $166.16 | $155.47 | $157.00 | +3.34% | 3.31M |
| Jul 29, 2026 | $151.20 | $153.93 | $150.83 | $151.92 | +1.09% | 2.81M |
| Jul 28, 2026 | $150.02 | $151.57 | $149.03 | $150.28 | +1.68% | 1.95M |
| Jul 27, 2026 | $148.84 | $150.75 | $147.70 | $147.80 | -0.75% | 2.07M |
| Jul 24, 2026 | $148.10 | $149.39 | $147.69 | $148.92 | +1.05% | 1.54M |
| Jul 23, 2026 | $146.56 | $149.39 | $146.36 | $147.37 | -0.14% | 1.96M |
| Jul 22, 2026 | $147.25 | $150.09 | $145.07 | $147.57 | +0.27% | 2.97M |
| Jul 21, 2026 | $145.75 | $148.38 | $144.64 | $147.17 | -0.14% | 2.90M |
| Jul 20, 2026 | $148.98 | $149.00 | $146.36 | $147.37 | -0.37% | 3.05M |
| Jul 17, 2026 | $151.00 | $156.60 | $147.67 | $147.92 | -2.75% | 4.12M |
| Jul 16, 2026 | $151.27 | $152.98 | $149.67 | $152.10 | -0.31% | 3.77M |
| Jul 15, 2026 | $156.48 | $158.04 | $152.01 | $152.57 | -3.55% | 4.28M |
| Jul 14, 2026 | $159.84 | $161.26 | $154.44 | $158.18 | -2.16% | 4.08M |
| Jul 13, 2026 | $163.46 | $164.97 | $161.58 | $161.68 | -1.14% | 2.22M |
| Jul 10, 2026 | $163.51 | $166.31 | $162.44 | $163.54 | +0.71% | 1.85M |
| Jul 9, 2026 | $165.26 | $167.54 | $158.25 | $162.39 | -1.73% | 4.25M |
| Jul 8, 2026 | $166.61 | $167.33 | $163.02 | $165.25 | -1.34% | 2.54M |
| Jul 7, 2026 | $167.75 | $170.14 | $166.63 | $167.49 | +0.90% | 2.14M |
| Jul 6, 2026 | $164.50 | $166.04 | $162.33 | $165.99 | +0.76% | 2.21M |
| Jul 2, 2026 | $161.29 | $164.95 | $160.99 | $164.73 | +1.94% | 2.25M |
| Jul 1, 2026 | $160.42 | $161.64 | $158.63 | $161.59 | +1.08% | 3.03M |
| Jun 30, 2026 | $158.09 | $160.16 | $157.03 | $159.86 | +1.02% | 2.44M |
| Jun 29, 2026 | $156.84 | $158.44 | $154.97 | $158.24 | +1.17% | 2.24M |
| Jun 26, 2026 | $152.64 | $156.87 | $151.54 | $156.41 | +3.49% | 3.13M |
| Jun 25, 2026 | $152.42 | $153.11 | $150.77 | $151.14 | -1.23% | 1.42M |
| Jun 24, 2026 | $151.75 | $153.39 | $151.20 | $153.02 | +0.94% | 1.82M |
| Jun 23, 2026 | $151.27 | $153.50 | $150.78 | $151.60 | +0.57% | 2.58M |
| Jun 22, 2026 | $150.50 | $152.00 | $149.51 | $150.74 | -0.82% | 2.47M |
| Jun 18, 2026 | $154.12 | $154.71 | $151.20 | $151.99 | -1.35% | 4.79M |
| Jun 17, 2026 | $155.75 | $157.26 | $153.73 | $154.07 | -2.28% | 1.79M |
| Jun 16, 2026 | $158.75 | $160.24 | $156.71 | $157.67 | +1.94% | 2.74M |
| Jun 15, 2026 | $154.22 | $155.45 | $153.56 | $154.67 | +0.23% | 2.21M |
| Jun 12, 2026 | $154.56 | $155.10 | $153.01 | $154.31 | +0.68% | 1.65M |
| Jun 11, 2026 | $151.19 | $154.35 | $150.69 | $153.27 | +1.45% | 2.23M |
| Jun 10, 2026 | $152.70 | $153.37 | $150.74 | $151.08 | -0.36% | 2.12M |
| Jun 9, 2026 | $147.23 | $152.60 | $146.61 | $151.63 | +2.89% | 2.58M |
| Jun 8, 2026 | $149.75 | $150.70 | $147.16 | $147.37 | -2.32% | 2.43M |
| Jun 5, 2026 | $148.84 | $151.41 | $147.90 | $150.87 | +1.88% | 1.78M |
| Jun 4, 2026 | $150.00 | $150.37 | $147.53 | $148.08 | -0.24% | 2.00M |
| Jun 3, 2026 | $148.90 | $151.10 | $148.21 | $148.44 | +1.27% | 2.59M |
| Jun 2, 2026 | $147.27 | $148.19 | $145.91 | $146.58 | -0.63% | 1.85M |
| Jun 1, 2026 | $147.56 | $149.10 | $145.44 | $147.51 | -0.30% | 2.49M |
| May 29, 2026 | $149.23 | $150.18 | $147.34 | $147.95 | -1.39% | 3.99M |
| May 28, 2026 | $151.39 | $152.09 | $149.32 | $150.03 | -1.31% | 2.59M |
| May 27, 2026 | $152.57 | $154.75 | $151.49 | $152.02 | -1.29% | 1.84M |
| May 26, 2026 | $154.87 | $155.70 | $153.85 | $154.01 | -0.73% | 1.92M |
| May 22, 2026 | $154.24 | $155.63 | $153.68 | $155.15 | +0.54% | 1.64M |
| May 21, 2026 | $151.18 | $154.70 | $150.54 | $154.32 | +1.05% | 1.89M |
| May 20, 2026 | $152.28 | $154.03 | $151.00 | $152.71 | +0.34% | 2.50M |
| May 19, 2026 | $152.01 | $153.70 | $150.67 | $152.19 | -0.08% | 1.63M |
| May 18, 2026 | $150.45 | $153.20 | $150.26 | $152.31 | +1.56% | 1.42M |
| May 15, 2026 | $151.39 | $152.83 | $149.93 | $149.97 | -0.44% | 2.16M |
| May 14, 2026 | $150.39 | $151.66 | $150.33 | $150.63 | +0.57% | 1.51M |
| May 13, 2026 | $151.92 | $153.82 | $149.69 | $149.77 | -2.02% | 1.70M |
| May 12, 2026 | $151.69 | $154.24 | $150.11 | $152.86 | +1.71% | 1.45M |
| May 11, 2026 | $151.67 | $152.23 | $149.39 | $150.29 | -1.09% | 1.86M |
| May 8, 2026 | $158.34 | $159.16 | $151.71 | $151.95 | — | 1.58M |
