Yum! Brands, Inc.YUMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $153.86 | $155.90 | $152.53 | $155.52 | 1.77M |
| 1/8/2026 | $150.19 | $153.63 | $149.89 | $153.48 | 1.76M |
| 1/7/2026 | $150.89 | $152.09 | $150.34 | $150.49 | 1.50M |
| 1/6/2026 | $149.87 | $152.35 | $149.48 | $151.41 | 1.40M |
| 1/5/2026 | $149.51 | $152.22 | $148.24 | $150.29 | 2.59M |
| 1/2/2026 | $151.54 | $152.16 | $149.65 | $150.49 | 2.24M |
| 12/31/2025 | $151.75 | $152.35 | $151.11 | $151.28 | 1.10M |
| 12/30/2025 | $151.68 | $152.66 | $151.45 | $152.18 | 1.16M |
| 12/29/2025 | $152.87 | $153.18 | $152.06 | $152.27 | 1.96M |
| 12/26/2025 | $154.20 | $154.47 | $152.76 | $153.24 | 1.09M |
| 12/24/2025 | $154.39 | $155.00 | $154.08 | $154.32 | 878,600 |
| 12/23/2025 | $154.82 | $155.49 | $154.15 | $154.53 | 1.66M |
| 12/22/2025 | $153.74 | $156.44 | $153.30 | $155.27 | 2.64M |
| 12/19/2025 | $154.84 | $155.93 | $153.40 | $153.75 | 3.12M |
| 12/18/2025 | $152.71 | $154.98 | $152.71 | $154.70 | 2.26M |
| 12/17/2025 | $150.67 | $154.07 | $150.67 | $153.14 | 2.49M |
| 12/16/2025 | $153.82 | $153.95 | $150.91 | $151.03 | 2.52M |
| 12/15/2025 | $151.00 | $157.78 | $151.00 | $153.82 | 3.13M |
| 12/12/2025 | $148.90 | $151.17 | $148.57 | $151.06 | 1.89M |
| 12/11/2025 | $148.00 | $151.00 | $145.98 | $148.12 | 2.56M |
| 12/10/2025 | $142.90 | $144.60 | $141.87 | $143.89 | 2.51M |
| 12/9/2025 | $142.35 | $143.65 | $142.35 | $143.04 | 1.58M |
| 12/8/2025 | $144.78 | $144.92 | $142.27 | $142.53 | 1.82M |
| 12/5/2025 | $145.89 | $146.96 | $144.91 | $144.96 | 2.50M |
| 12/4/2025 | $147.61 | $149.14 | $145.50 | $145.86 | 2.36M |
| 12/3/2025 | $147.68 | $149.64 | $147.60 | $148.52 | 2.26M |
| 12/2/2025 | $150.89 | $151.00 | $146.94 | $147.62 | 1.78M |
| 12/1/2025 | $153.17 | $153.43 | $150.10 | $150.64 | 3.54M |
| 11/28/2025 | $153.06 | $154.51 | $153.06 | $153.21 | 923,323 |
| 11/26/2025 | $154.00 | $155.23 | $153.80 | $153.80 | 1.83M |
| 11/25/2025 | $152.00 | $154.08 | $151.12 | $154.00 | 2.41M |
| 11/24/2025 | $153.11 | $153.25 | $150.58 | $151.08 | 3.66M |
| 11/21/2025 | $149.87 | $153.39 | $149.87 | $152.98 | 2.47M |
| 11/20/2025 | $148.64 | $150.68 | $148.04 | $149.21 | 1.37M |
| 11/19/2025 | $148.89 | $149.72 | $147.82 | $148.32 | 1.17M |
| 11/18/2025 | $148.23 | $149.58 | $147.94 | $148.82 | 1.76M |
| 11/17/2025 | $149.00 | $149.75 | $148.00 | $148.03 | 2.78M |
| 11/14/2025 | $149.95 | $150.68 | $148.64 | $149.02 | 1.96M |
| 11/13/2025 | $150.35 | $150.65 | $149.03 | $149.73 | 1.88M |
| 11/12/2025 | $150.31 | $151.10 | $148.62 | $149.37 | 2.16M |
| 11/11/2025 | $149.08 | $150.93 | $148.81 | $150.75 | 1.61M |
| 11/10/2025 | $148.16 | $149.25 | $147.32 | $148.26 | 2.14M |
| 11/7/2025 | $148.37 | $149.41 | $147.72 | $149.12 | 2.42M |
| 11/6/2025 | $148.81 | $150.18 | $146.40 | $147.61 | 2.71M |
| 11/5/2025 | $154.27 | $154.27 | $147.65 | $149.39 | 3.28M |
| 11/4/2025 | $146.23 | $149.92 | $143.14 | $149.55 | 5.60M |
| 11/3/2025 | $138.21 | $140.44 | $137.50 | $139.38 | 3.63M |
| 10/31/2025 | $138.42 | $138.46 | $137.33 | $138.21 | 2.42M |
| 10/30/2025 | $139.05 | $140.03 | $137.37 | $139.06 | 2.07M |
| 10/29/2025 | $140.26 | $140.59 | $138.29 | $139.19 | 1.62M |
| 10/28/2025 | $142.21 | $143.18 | $141.05 | $141.09 | 1.45M |
| 10/27/2025 | $143.61 | $144.38 | $142.03 | $142.98 | 1.74M |
| 10/24/2025 | $146.07 | $147.21 | $143.14 | $143.36 | 1.29M |
| 10/23/2025 | $147.43 | $147.98 | $145.23 | $146.37 | 1.24M |
| 10/22/2025 | $148.80 | $149.53 | $147.22 | $147.38 | 1.18M |
| 10/21/2025 | $148.14 | $149.10 | $147.14 | $148.53 | 1.49M |
| 10/20/2025 | $145.53 | $148.55 | $145.35 | $148.16 | 1.99M |
| 10/17/2025 | $143.77 | $146.24 | $143.22 | $145.25 | 1.50M |
| 10/16/2025 | $144.23 | $144.48 | $142.21 | $143.38 | 1.50M |
| 10/15/2025 | $143.97 | $146.04 | $143.60 | $144.51 | 1.49M |
| 10/14/2025 | $139.65 | $144.62 | $139.29 | $143.98 | 2.10M |