Yum! Brands, Inc.YUMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $167.23 | $167.23 | $162.29 | $162.92 | 1.67M |
| 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 |
| 1/16/2026 | $160.36 | $160.97 | $158.89 | $160.26 | 2.52M |
| 1/15/2026 | $157.15 | $161.06 | $156.94 | $161.05 | 2.13M |
| 1/14/2026 | $156.84 | $157.86 | $155.74 | $157.13 | 1.53M |
| 1/13/2026 | $156.28 | $157.58 | $155.33 | $156.36 | 1.41M |
| 1/12/2026 | $155.57 | $157.11 | $154.67 | $156.92 | 1.50M |
| 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 |