Yum! Brands, Inc.
YUM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.00% | 1.78M |
| Aug 6, 2026 | $152.67 | $153.51 | $150.40 | $152.28 | -0.06% | 2.39M |
| Aug 5, 2026 | $148.18 | $153.16 | $148.13 | $152.37 | +3.18% | 3.05M |
| 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 | — | 1.79M |
