Yum! Brands, Inc. - YUM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2025	158.54	158.23	158.23	159	157.33	1.57M
April 01, 2025	157.54	158.92	158.92	158.99	156.71	1.57M
March 31, 2025	154.18	157.36	157.36	158.14	153.61	3.51M
March 28, 2025	157.61	155.76	155.76	158.1	155.27	1.49M
March 27, 2025	158.99	157.65	157.65	159.04	156.35	2.5M
March 26, 2025	156.39	158.68	158.68	158.93	156.21	1.71M
March 25, 2025	156.15	155.8	155.8	156.51	154.75	1.83M
March 24, 2025	157.07	155.82	155.82	157.72	155.03	1.95M
March 21, 2025	156.95	156.75	156.75	158.19	156.08	3.04M
March 20, 2025	157.82	157.89	157.89	158.5	156.9	1.41M
March 19, 2025	157.39	157.51	157.51	158.36	156.53	1.46M
March 18, 2025	156.71	157.3	157.3	157.94	156.16	1.21M
March 17, 2025	154.34	157.13	157.13	157.32	154.24	1.13M
March 14, 2025	153.42	155.05	155.05	156.3	152.76	1.25M
March 13, 2025	154.36	153.42	153.42	155.77	153.35	1.63M
March 12, 2025	155.73	154.4	154.4	156.7	152.66	1.63M
March 11, 2025	158.4	156.7	156.7	159	155.95	2.33M
March 10, 2025	161.31	158.09	158.09	162.44	156.73	3M
March 07, 2025	159.55	162.53	162.53	163.3	159.54	3.41M
March 06, 2025	159.07	159.26	159.26	160.56	157.84	2.01M
March 05, 2025	158.4	159.37	159.37	160.37	157.57	2.23M
March 04, 2025	158.25	158.41	158.41	161.28	157.63	3.97M
March 03, 2025	157.52	156.93	156.93	158.27	156.14	1.91M
February 28, 2025	154.17	156.37	156.37	156.56	153.94	2.84M
February 27, 2025	151.56	153.71	153.71	154.33	151.35	1.34M
February 26, 2025	154.9	151.5	151.5	155.18	151.17	2.11M
February 25, 2025	150.7	154.15	154.15	154.79	150.48	2.79M
February 24, 2025	149.1	150.23	150.23	150.53	148.67	2.12M
February 21, 2025	150.06	148.75	148.75	150.9	148.39	2.16M
February 20, 2025	148	150.96	150.96	151.29	148	2.35M
February 19, 2025	146.66	148.29	148.29	148.49	145.98	1.43M
February 18, 2025	147.5	147.13	147.13	148.29	146.77	2.09M
February 14, 2025	149.05	147.91	147.91	149.3	147.59	1.92M
February 13, 2025	146.8	148.75	148.75	149.3	146.08	2.09M
February 12, 2025	146.41	146.51	146.51	146.75	143.75	2.19M
February 11, 2025	147.52	146.65	146.65	148.2	145.88	2.54M
February 10, 2025	144.92	148.15	148.15	148.19	144	3.73M
February 07, 2025	141.69	143.56	143.56	144.71	140.9	2.69M
February 06, 2025	138.73	144.01	144.01	144.43	138.1	5.57M
February 05, 2025	131.39	131.25	131.25	131.71	129.55	2.18M
February 04, 2025	132.27	131.47	131.47	132.6	130.86	2.09M
February 03, 2025	129.44	131.5	131.5	132.64	128.73	2.35M
January 31, 2025	129.84	130.5	130.5	131.58	129.84	1.37M
January 30, 2025	129.37	130.73	130.73	131.26	129.13	1.48M
January 29, 2025	129.79	129.17	129.17	130.76	128.98	1.34M
January 28, 2025	130.31	129.24	129.24	132.28	128.29	2.42M
January 27, 2025	128.85	130.89	130.89	131.64	128.53	2.17M
January 24, 2025	126.75	128.26	128.26	129.46	126.75	2.3M
January 23, 2025	125.75	127.01	127.01	127.35	125.51	2.08M
January 22, 2025	125.36	126.22	126.22	126.78	124.58	2.5M
January 21, 2025	124.83	125.7	125.7	126.12	124.58	2.09M
January 17, 2025	126.91	125.32	125.32	127.35	125.19	1.6M
January 16, 2025	125.69	126.24	126.24	127.74	125.38	1.67M
January 15, 2025	126.46	125.77	125.77	126.46	124.53	1.73M
January 14, 2025	124.28	124.71	124.71	125.44	123.97	1.79M
January 13, 2025	122.8	123.73	123.73	124.36	122.13	2.16M
January 10, 2025	125.82	123.25	123.25	126.64	123.19	2.56M
January 08, 2025	127.79	127.74	127.74	128.23	126.97	2.03M
January 07, 2025	130.07	128.55	128.55	131.74	128.3	2.1M
January 06, 2025	133.3	130.17	130.17	134.22	129.99	2.12M

Yum! Brands, Inc. (YUM) NYSE