Yum Brands (YUM)

146.58
-0.93 (-0.63%)
NYSE· Last Trade: Jun 2nd, 5:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Yum Brands (YUM)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/26/2026154.87155.70153.85154.011,921,327153.26
5/22/2026154.24155.63153.68155.151,640,563154.39
5/21/2026151.18154.70150.54154.321,891,459153.57
5/20/2026152.28154.03151.00152.712,501,759151.97
5/19/2026152.01153.69150.67152.191,625,254151.45
5/18/2026150.45153.20150.26152.311,418,302151.57
5/15/2026151.39152.83149.93149.972,156,668149.24
5/14/2026150.39151.66150.33150.631,507,092149.90
5/13/2026151.92153.82149.69149.771,700,996149.04
5/12/2026151.69154.24150.11152.861,447,120152.12
5/11/2026151.67152.23149.39150.291,858,799149.56
5/08/2026158.34159.16151.71151.951,583,585151.21
5/07/2026155.50158.09155.23157.251,597,890156.48
5/06/2026155.77158.00154.61156.022,429,313155.26
5/05/2026153.91155.18153.40153.891,260,266153.14
5/04/2026157.28157.98153.78154.401,335,229153.65
5/01/2026160.48161.53157.11158.361,589,093157.59
4/30/2026159.67161.03158.22159.651,878,720158.87
4/29/2026158.52163.54158.53159.843,176,987159.06
4/28/2026156.28158.35155.06156.463,013,514155.70
4/27/2026159.00159.15154.66155.172,854,504154.41
4/24/2026160.00160.61158.82160.281,199,232159.50
4/23/2026160.05161.67159.70160.731,120,233159.95
4/22/2026160.68161.70158.80159.061,797,337158.28
4/21/2026161.64162.45159.47160.341,444,823159.56
4/20/2026163.67164.16161.47161.821,459,021161.03
4/17/2026159.69163.32159.69162.791,283,479162.00
4/16/2026161.48162.61158.37159.521,615,353158.74
4/15/2026161.05162.15160.58161.941,258,568161.15
4/14/2026160.74162.37160.21161.571,269,640160.78
4/13/2026161.77161.77159.49161.431,002,070160.64
4/10/2026160.69161.80159.76161.761,458,437160.97
4/09/2026159.48161.53159.47160.791,184,369160.01
4/08/2026158.00161.14157.79160.431,213,574159.65
4/07/2026157.39158.15156.49156.931,571,465156.17
4/06/2026155.01157.94154.96157.361,049,896156.59
4/02/2026152.50156.34151.91156.091,042,032155.33
4/01/2026157.19157.19152.61153.701,363,716152.95
3/31/2026156.02156.99152.59155.481,699,382154.72
3/30/2026155.19156.31152.90154.591,268,484153.84
3/27/2026156.28157.40153.13153.961,701,601153.21
3/26/2026158.86159.65156.10156.142,034,024155.38
3/25/2026160.16161.76158.33159.161,426,871158.38
3/24/2026157.56159.92157.10159.431,319,533158.65
3/23/2026159.72160.09157.38158.541,771,590157.77
3/20/2026156.57157.91155.49156.413,559,955155.65
3/19/2026157.91159.25156.25156.251,832,143155.49
3/18/2026162.00162.30158.96159.101,713,084158.32
3/17/2026162.76165.27161.98163.692,079,197162.89
3/16/2026161.60163.70161.06161.782,624,903160.99
3/13/2026159.72161.31158.80160.401,119,644159.62
3/12/2026155.42159.54155.00158.461,781,054157.69
3/11/2026158.77159.00155.43156.601,491,045155.84
3/10/2026158.59161.11157.09159.201,533,838158.43
3/09/2026158.87160.06156.60159.851,506,294159.07
3/06/2026157.57160.27156.00160.001,445,738159.22
3/05/2026157.50158.62156.75158.622,010,138157.85
3/04/2026160.07160.25158.30158.991,581,594158.22
3/03/2026161.16161.65158.53160.482,110,306159.70