Yum! Brands, Inc. (YUM) NYSE
161.78
+1.38(+0.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
161.78
+1.38(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 161.6 | 161.78 | 161.78 | 163.7 | 161.06 | 2.53M |
| March 13, 2026 | 159.72 | 160.4 | 160.4 | 161.32 | 158.8 | 1.12M |
| March 12, 2026 | 155.42 | 158.46 | 158.46 | 159.54 | 155 | 1.71M |
| March 11, 2026 | 158.77 | 156.6 | 156.6 | 159 | 155.43 | 1.49M |
| March 10, 2026 | 158.59 | 159.2 | 159.2 | 161.11 | 157.09 | 1.53M |
| March 09, 2026 | 158.87 | 159.85 | 159.85 | 160.06 | 156.6 | 1.51M |
| March 06, 2026 | 157.57 | 160 | 160 | 160.27 | 156 | 1.45M |
| March 05, 2026 | 157.5 | 158.56 | 158.56 | 158.62 | 156.75 | 2.01M |
| March 04, 2026 | 160.07 | 158.99 | 158.99 | 160.25 | 158.3 | 1.58M |
| March 03, 2026 | 161.16 | 160.48 | 160.48 | 161.65 | 158.53 | 1.67M |
| March 02, 2026 | 167.23 | 162.92 | 162.92 | 167.23 | 162.29 | 1.68M |
| February 27, 2026 | 165.7 | 168.16 | 168.16 | 169.25 | 164.56 | 1.9M |
| February 26, 2026 | 166.4 | 165.71 | 165.71 | 166.82 | 164.73 | 1.61M |
| February 25, 2026 | 166.02 | 165.23 | 165.23 | 167.6 | 164.15 | 2.5M |
| February 24, 2026 | 167 | 165.95 | 165.95 | 169.39 | 165.33 | 1.71M |
| February 23, 2026 | 163.44 | 166.45 | 166.45 | 166.98 | 163.44 | 2.54M |
| February 20, 2026 | 163 | 163.33 | 0 | 163.53 | 161.91 | 1.89M |
| February 19, 2026 | 162.91 | 163.48 | 0 | 163.62 | 162.24 | 1.29M |
| February 18, 2026 | 161.02 | 162.91 | 0 | 164.4 | 160.68 | 1.72M |
| February 17, 2026 | 161.16 | 161.19 | 0 | 162.03 | 159.45 | 1.68M |
| February 13, 2026 | 164.05 | 160.57 | 0 | 165.32 | 160.09 | 2.24M |
| February 12, 2026 | 160.22 | 163.28 | 0 | 163.78 | 159.87 | 2M |
| February 11, 2026 | 158.4 | 159.04 | 0 | 160.61 | 157.24 | 1.46M |
| February 10, 2026 | 158.14 | 158.85 | 0 | 159.72 | 158.14 | 1.38M |
| February 09, 2026 | 161.77 | 158.9 | 0 | 162.32 | 157.83 | 2.07M |
| February 06, 2026 | 160.32 | 162.93 | 0 | 163.04 | 160.32 | 1.44M |
| February 05, 2026 | 160.76 | 161.09 | 0 | 163.6 | 159.07 | 2.32M |
| February 04, 2026 | 158.21 | 159.57 | 0 | 160.35 | 155.71 | 4.06M |
| February 03, 2026 | 155.45 | 158.74 | 0 | 159.3 | 155.01 | 3.61M |
| February 02, 2026 | 155.94 | 156.17 | 0 | 158.14 | 154.32 | 3.19M |
| January 30, 2026 | 154.71 | 155.5 | 0 | 156.68 | 153.36 | 2.65M |
| January 29, 2026 | 154.72 | 155.48 | 0 | 157.38 | 153.42 | 2.23M |
| January 28, 2026 | 154.45 | 153.88 | 0 | 155.2 | 153.28 | 1.7M |
| January 27, 2026 | 152.27 | 154.01 | 0 | 154.56 | 152.02 | 2.03M |
| January 26, 2026 | 153.17 | 152.82 | 0 | 154.89 | 151.6 | 2.14M |
| January 23, 2026 | 153.32 | 152.97 | 0 | 153.96 | 152.44 | 1.78M |
| January 22, 2026 | 154.43 | 153.53 | 0 | 155.25 | 153.02 | 2.05M |
| January 21, 2026 | 153.98 | 154.41 | 0 | 155.92 | 153.33 | 2.5M |
| January 20, 2026 | 159.57 | 153.2 | 0 | 159.66 | 153.07 | 3.12M |
| January 16, 2026 | 160.36 | 160.26 | 0 | 160.97 | 158.89 | 2.52M |
| January 15, 2026 | 157.15 | 161.05 | 0 | 161.06 | 156.94 | 2.13M |
| January 14, 2026 | 156.84 | 157.13 | 0 | 157.86 | 155.74 | 1.53M |
| January 13, 2026 | 156.28 | 156.36 | 0 | 157.58 | 155.33 | 1.41M |
| January 12, 2026 | 155.57 | 156.92 | 0 | 157.11 | 154.67 | 1.5M |
| January 09, 2026 | 153.86 | 155.52 | 0 | 155.9 | 152.53 | 1.77M |
| January 08, 2026 | 150.19 | 153.48 | 0 | 153.63 | 149.89 | 1.76M |
| January 07, 2026 | 150.89 | 150.49 | 0 | 152.09 | 150.34 | 1.5M |
| January 06, 2026 | 149.87 | 151.41 | 0 | 152.35 | 149.48 | 1.4M |
| January 05, 2026 | 149.51 | 150.29 | 0 | 152.22 | 148.24 | 2.59M |
| January 02, 2026 | 151.54 | 150.49 | 0 | 152.16 | 149.65 | 2.24M |
| December 31, 2025 | 151.75 | 151.28 | 0 | 152.35 | 151.11 | 1.1M |
| December 30, 2025 | 151.68 | 152.18 | 0 | 152.66 | 151.45 | 1.16M |
| December 29, 2025 | 152.87 | 152.27 | 0 | 153.18 | 152.06 | 1.96M |
| December 26, 2025 | 154.2 | 153.24 | 0 | 154.47 | 152.76 | 1.09M |
| December 24, 2025 | 154.39 | 154.32 | 0 | 155 | 154.08 | 878,600 |
| December 23, 2025 | 154.82 | 154.53 | 0 | 155.49 | 154.15 | 1.66M |
| December 22, 2025 | 153.74 | 155.27 | 0 | 156.44 | 153.3 | 2.64M |
| December 19, 2025 | 154.84 | 153.75 | 0 | 155.93 | 153.4 | 3.12M |
| December 18, 2025 | 152.71 | 154.7 | 0 | 154.98 | 152.71 | 2.26M |
| December 17, 2025 | 150.67 | 153.14 | 0 | 154.07 | 150.67 | 2.49M |