YUM(YUM)
YUM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $159.69 | $163.32 | $159.69 | $162.79 | 1.25M |
| 4/16/2026 | $161.48 | $162.61 | $158.37 | $159.52 | 1.62M |
| 4/15/2026 | $161.05 | $162.15 | $160.58 | $161.94 | 1.26M |
| 4/14/2026 | $160.74 | $162.37 | $160.21 | $161.57 | 1.27M |
| 4/13/2026 | $161.77 | $161.77 | $159.49 | $161.43 | 1.00M |
| 4/10/2026 | $160.69 | $161.80 | $159.76 | $161.76 | 1.46M |
| 4/9/2026 | $159.48 | $161.53 | $159.48 | $160.79 | 1.18M |
| 4/8/2026 | $158.00 | $161.14 | $157.79 | $160.43 | 1.21M |
| 4/7/2026 | $157.39 | $158.15 | $156.49 | $156.93 | 1.57M |
| 4/6/2026 | $155.01 | $157.94 | $154.96 | $157.36 | 1.05M |
| 4/2/2026 | $152.50 | $156.34 | $151.91 | $156.09 | 1.04M |
| 4/1/2026 | $157.19 | $157.19 | $152.61 | $153.70 | 1.36M |
| 3/31/2026 | $156.02 | $156.99 | $152.59 | $155.48 | 1.70M |
| 3/30/2026 | $155.19 | $156.31 | $152.90 | $154.59 | 1.27M |
| 3/27/2026 | $156.28 | $157.40 | $153.13 | $153.96 | 1.70M |
| 3/26/2026 | $158.86 | $159.65 | $156.10 | $156.14 | 2.03M |
| 3/25/2026 | $160.16 | $161.76 | $158.33 | $159.16 | 1.43M |
| 3/24/2026 | $157.56 | $159.92 | $157.10 | $159.43 | 1.32M |
| 3/23/2026 | $159.72 | $160.09 | $157.38 | $158.54 | 1.77M |
| 3/20/2026 | $156.57 | $157.91 | $155.49 | $156.41 | 3.56M |
| 3/19/2026 | $157.91 | $159.26 | $156.25 | $156.25 | 1.83M |
| 3/18/2026 | $162.00 | $162.30 | $158.96 | $159.10 | 1.71M |
| 3/17/2026 | $162.76 | $165.27 | $161.98 | $163.69 | 2.08M |
| 3/16/2026 | $161.60 | $163.70 | $161.06 | $161.78 | 2.62M |
| 3/13/2026 | $159.72 | $161.32 | $158.80 | $160.40 | 1.12M |
| 3/12/2026 | $155.42 | $159.54 | $155.00 | $158.46 | 1.78M |
| 3/11/2026 | $158.77 | $159.00 | $155.43 | $156.60 | 1.49M |
| 3/10/2026 | $158.59 | $161.11 | $157.09 | $159.20 | 1.53M |
| 3/9/2026 | $158.87 | $160.06 | $156.60 | $159.85 | 1.51M |
| 3/6/2026 | $157.57 | $160.27 | $156.00 | $160.00 | 1.45M |
| 3/5/2026 | $157.50 | $158.62 | $156.75 | $158.56 | 2.01M |
| 3/4/2026 | $160.07 | $160.25 | $158.30 | $158.99 | 1.58M |
| 3/3/2026 | $161.16 | $161.65 | $158.53 | $160.48 | 2.11M |
| 3/2/2026 | $167.23 | $167.23 | $162.29 | $162.92 | 1.68M |
| 2/27/2026 | $165.70 | $169.25 | $164.56 | $168.16 | 1.90M |
| 2/26/2026 | $166.40 | $166.82 | $164.73 | $165.71 | 1.61M |
| 2/25/2026 | $166.02 | $167.60 | $164.15 | $165.23 | 2.50M |
| 2/24/2026 | $167.00 | $169.39 | $165.33 | $165.95 | 1.71M |
| 2/23/2026 | $163.44 | $166.98 | $163.44 | $166.45 | 2.54M |
| 2/20/2026 | $163.00 | $163.53 | $161.91 | $163.33 | 1.89M |
| 2/19/2026 | $162.91 | $163.62 | $162.24 | $163.48 | 1.29M |
| 2/18/2026 | $161.02 | $164.40 | $160.68 | $162.91 | 1.72M |
| 2/17/2026 | $161.16 | $162.03 | $159.45 | $161.19 | 1.68M |
| 2/13/2026 | $164.05 | $165.32 | $160.09 | $160.57 | 2.24M |
| 2/12/2026 | $160.22 | $163.78 | $159.87 | $163.28 | 2.00M |
| 2/11/2026 | $158.40 | $160.61 | $157.24 | $159.04 | 1.46M |
| 2/10/2026 | $158.14 | $159.72 | $158.14 | $158.85 | 1.38M |
| 2/9/2026 | $161.77 | $162.32 | $157.83 | $158.90 | 2.07M |
| 2/6/2026 | $160.32 | $163.04 | $160.32 | $162.93 | 1.44M |
| 2/5/2026 | $160.76 | $163.60 | $159.07 | $161.09 | 2.32M |
| 2/4/2026 | $158.21 | $160.35 | $155.71 | $159.57 | 4.06M |
| 2/3/2026 | $155.45 | $159.30 | $155.01 | $158.74 | 3.61M |
| 2/2/2026 | $155.94 | $158.14 | $154.32 | $156.17 | 3.19M |
| 1/30/2026 | $154.71 | $156.68 | $153.36 | $155.50 | 2.65M |
| 1/29/2026 | $154.72 | $157.38 | $153.42 | $155.48 | 2.23M |
| 1/28/2026 | $154.45 | $155.20 | $153.28 | $153.88 | 1.70M |
| 1/27/2026 | $152.27 | $154.56 | $152.02 | $154.01 | 2.03M |
| 1/26/2026 | $153.17 | $154.89 | $151.60 | $152.82 | 2.14M |
| 1/23/2026 | $153.32 | $153.96 | $152.44 | $152.97 | 1.78M |
| 1/22/2026 | $154.43 | $155.25 | $153.02 | $153.53 | 2.05M |
| 1/21/2026 | $153.98 | $155.92 | $153.33 | $154.41 | 2.50M |
| 1/20/2026 | $159.57 | $159.66 | $153.07 | $153.20 | 3.12M |