Yum Brands (YUM)

159.86
+1.62 (1.02%)
NYSE· Last Trade: Jun 30th, 8:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Yum Brands (YUM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026158.09160.16157.03159.862,442,731159.86
6/29/2026156.84158.44154.97158.242,240,257158.24
6/26/2026152.64156.87151.54156.413,133,441156.41
6/25/2026152.42153.10150.77151.141,422,455151.14
6/24/2026151.75153.39151.20153.021,821,540153.02
6/23/2026151.27153.50150.78151.602,578,631151.60
6/22/2026150.50152.00149.51150.742,473,890150.74
6/18/2026154.12154.71151.20151.994,792,473151.99
6/17/2026155.75157.26153.73154.071,793,527154.07
6/16/2026158.75160.24156.71157.672,734,574157.67
6/15/2026154.22155.45153.56154.672,212,148154.67
6/12/2026154.56155.10153.01154.311,654,031154.31
6/11/2026151.19154.35150.69153.272,229,146153.27
6/10/2026152.70153.37150.74151.082,115,174151.08
6/09/2026147.23152.60146.60151.632,579,014151.63
6/08/2026149.75150.69147.16147.372,426,043147.37
6/05/2026148.84151.41147.90150.871,782,069150.87
6/04/2026150.00150.37147.53148.081,997,048148.08
6/03/2026148.90151.10148.21148.442,587,036148.44
6/02/2026147.27148.19145.91146.581,848,958146.58
6/01/2026147.56149.10145.44147.512,486,568147.51
5/29/20260.01150.18147.34147.953,994,234147.95
5/28/2026151.38152.09149.32150.032,585,906150.03
5/27/2026152.57154.75151.49152.021,841,914152.02
5/26/2026154.87155.70153.85154.011,921,327154.01
5/22/2026154.24155.63153.68155.151,640,563155.15
5/21/2026151.18154.70150.54154.321,891,459154.32
5/20/2026152.28154.03151.00152.712,501,759152.71
5/19/2026152.01153.69150.67152.191,625,254152.19
5/18/2026150.45153.20150.26152.311,418,302152.31
5/15/2026151.39152.83149.93149.972,156,668149.97
5/14/2026150.39151.66150.33150.631,507,092150.63
5/13/2026151.92153.82149.69149.771,700,996149.77
5/12/2026151.69154.24150.11152.861,447,120152.86
5/11/2026151.67152.23149.39150.291,858,799150.29
5/08/2026158.34159.16151.71151.951,583,585151.95
5/07/2026155.50158.09155.23157.251,597,890157.25
5/06/2026155.77158.00154.61156.022,429,313156.02
5/05/2026153.91155.18153.40153.891,260,266153.89
5/04/2026157.28157.98153.78154.401,335,229154.40
5/01/2026160.48161.53157.11158.361,589,093158.36
4/30/2026159.67161.03158.22159.651,878,720159.65
4/29/2026158.52163.54158.53159.843,176,987159.84
4/28/2026156.28158.35155.06156.463,013,514156.46
4/27/2026159.00159.15154.66155.172,854,504155.17
4/24/2026160.00160.61158.82160.281,199,232160.28
4/23/2026160.05161.67159.70160.731,120,233160.73
4/22/2026160.68161.70158.80159.061,797,337159.06
4/21/2026161.64162.45159.47160.341,444,823160.34
4/20/2026163.67164.16161.47161.821,459,021161.82
4/17/2026159.69163.32159.69162.791,283,479162.79
4/16/2026161.48162.61158.37159.521,615,353159.52
4/15/2026161.05162.15160.58161.941,258,568161.94
4/14/2026160.74162.37160.21161.571,269,640161.57
4/13/2026161.77161.77159.49161.431,002,070161.43
4/10/2026160.69161.80159.76161.761,458,437161.76
4/09/2026159.48161.53159.47160.791,184,369160.79
4/08/2026158.00161.14157.79160.431,213,574160.43
4/07/2026157.39158.15156.49156.931,571,465156.93
4/06/2026155.01157.94154.96157.361,049,896157.36
4/02/2026152.50156.34151.91156.091,042,032156.09
4/01/2026157.19157.19152.61153.701,363,716153.70