Yum Brands (YUM)

136.34
-1.39 (-1.01%)
NYSE · Last Trade: Oct 1st, 12:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Yum Brands (YUM)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026138.56138.57136.30136.341,911,858136.34
9/29/2026137.63138.57137.03137.731,621,043137.73
9/28/2026138.77140.30137.55138.281,840,941138.28
9/25/2026136.99139.63136.41138.632,306,189138.63
9/24/2026139.54140.62137.25137.342,497,503137.34
9/23/2026139.66141.22138.15140.632,635,299140.63
9/22/2026140.44141.15138.86139.712,910,937139.71
9/21/2026138.70139.95137.79139.332,641,301139.33
9/18/2026135.49138.32134.26137.994,730,232137.99
9/17/2026138.94140.94135.69135.752,041,029135.75
9/16/2026141.15141.35137.78137.962,357,732137.96
9/15/2026144.76145.00140.69140.772,215,274140.77
9/14/2026142.90147.11142.79146.332,105,220146.33
9/11/2026145.20145.69140.85140.872,111,859140.87
9/10/2026146.20147.01143.42143.892,731,362143.89
9/09/2026147.68148.63142.26145.162,933,097145.16
9/08/2026150.02151.17148.54149.511,787,619148.76
9/04/2026151.78153.22150.22150.711,623,232149.95
9/03/2026151.70153.93149.84152.541,539,073151.78
9/02/2026151.98153.00150.90151.271,461,403150.51
9/01/2026153.64154.59151.93152.031,598,578151.27
8/31/2026153.44155.00152.85153.311,958,192152.54
8/28/2026151.64154.57151.44153.861,545,390153.09
8/27/2026152.65152.84150.06150.751,964,387149.99
8/26/2026156.02156.19154.10154.412,615,153153.63
8/25/2026156.68157.54155.80156.271,944,723155.49
8/24/2026154.16158.05154.16157.352,277,704156.56
8/21/2026152.08153.39149.58152.993,753,980152.22
8/20/2026145.65152.40145.32152.334,281,066151.57
8/19/2026145.42148.16143.88145.932,708,827145.20
8/18/2026146.38146.97144.77144.861,697,299144.13
8/17/2026147.31148.07143.26145.142,954,135144.41
8/14/2026150.80150.99148.08148.111,726,430147.37
8/13/2026152.00154.78150.72150.852,755,783150.09
8/12/2026144.61150.39144.43150.343,095,466149.59
8/11/2026145.16145.75143.00144.752,104,168144.02
8/10/2026149.60149.87145.14145.332,086,558144.60
8/07/2026151.50151.95150.24150.761,781,646150.00
8/06/2026152.67153.51150.40152.282,389,450151.52
8/05/2026148.18153.16148.13152.373,047,227151.61
8/04/2026148.50150.35146.71147.682,548,459146.94
8/03/2026153.15155.61148.00148.802,848,161148.05
7/31/2026158.05158.05152.21153.282,593,983152.51
7/30/2026162.00166.16155.47157.003,308,083156.21
7/29/2026151.20153.93150.83151.922,811,723151.16
7/28/2026150.02151.57149.03150.281,953,418149.53
7/27/2026148.84150.75147.70147.802,072,942147.06
7/24/2026148.10149.39147.69148.921,541,406148.17
7/23/2026146.56149.39146.35147.371,964,963146.63
7/22/2026147.25150.09145.07147.572,968,177146.83
7/21/2026145.75148.38144.64147.172,898,393146.43
7/20/2026148.98149.00146.36147.373,049,948146.63
7/17/2026151.00156.60147.67147.924,124,963147.18
7/16/2026151.27152.98149.67152.103,773,818151.34
7/15/2026156.48158.04152.01152.574,277,075151.81
7/14/2026159.84161.25154.44158.184,075,646157.39
7/13/2026163.46164.97161.58161.682,222,575160.87
7/10/2026163.51166.31162.44163.541,847,149162.72
7/09/2026165.26167.53158.25162.394,252,962161.57
7/08/2026166.61167.33163.02165.252,540,827164.42
7/07/2026167.75170.14166.63167.492,138,477166.65
7/06/2026164.50166.04162.32165.992,212,224165.16
7/02/2026161.29164.95160.99164.732,251,021163.90
7/01/2026160.42161.64158.63161.593,026,191160.78