Dark

YUM
Yum! Brands, Inc.
stock NYSE

At Close

May 13, 2025 3:59:30 PM EDT

145.71USD-0.743%(-1.09)1,880,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-146.80)0

After-hours

May 13, 2025 4:05:30 PM EDT

145.72USD+0.007%(+0.01)16,519

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	147.000	147.0100	144.8100	145.72	-0.736%	1,880,003	0.000%
2025-05-12	147.350	148.3052	146.0700	146.80	-0.224%	1,552,685	-0.736%
2025-05-09	148.260	148.9700	146.4900	147.13	-0.574%	1,068,548	-0.958%
2025-05-08	149.720	149.8750	147.7600	147.98	-1.003%	1,411,007	-1.527%
2025-05-07	148.150	150.7700	147.7400	149.48	+0.809%	1,415,964	-2.515%
2025-05-06	146.390	148.4700	145.5500	148.28	+1.160%	2,096,996	-1.726%
2025-05-05	149.510	149.5700	146.3900	146.58	-1.717%	2,308,519	-0.587%
2025-05-02	149.440	150.5100	147.4300	149.14	+0.363%	1,972,118	-2.293%
2025-05-01	149.070	149.4600	147.0800	148.60	-1.223%	2,734,588	-1.938%
2025-04-30	147.490	151.5600	144.8850	150.44	+1.862%	3,349,531	-3.137%
2025-04-29	146.600	148.0300	145.3700	147.69	-0.041%	2,339,852	-1.334%
2025-04-28	147.310	148.0700	146.4200	147.75	+0.305%	2,218,858	-1.374%
2025-04-25	147.360	148.8000	146.3200	147.30	-0.190%	1,770,444	-1.073%
2025-04-24	146.410	147.8400	144.8001	147.58	+0.972%	2,079,809	-1.260%
2025-04-23	145.550	148.3700	145.2800	146.16	+0.765%	2,300,986	-0.301%
2025-04-22	142.030	145.1200	141.3000	145.05	+3.231%	1,670,811	+0.462%
2025-04-21	143.140	143.1400	139.0300	140.51	-1.954%	1,708,199	+3.708%
2025-04-17	142.730	144.9000	141.8800	143.31	+0.519%	1,768,280	+1.682%
2025-04-16	145.000	145.4700	141.7950	142.57	-1.465%	1,952,693	+2.209%
2025-04-15	146.700	147.0900	144.2900	144.69	-0.897%	2,599,297	+0.712%
2025-04-14	147.000	147.0000	144.5200	146.00	+0.690%	3,432,012	-0.192%
2025-04-11	145.340	145.9700	142.4600	145.00	-0.344%	3,002,587	+0.497%
2025-04-10	143.960	147.1300	141.4725	145.50	+0.034%	4,604,491	+0.151%
2025-04-09	140.300	147.6300	138.7200	145.45	+2.879%	4,063,762	+0.186%
2025-04-08	148.440	148.5800	140.0700	141.38	-2.449%	4,221,113	+3.070%
2025-04-07	144.640	147.7500	141.0000	144.93	-1.962%	4,579,480	+0.545%
2025-04-04	157.210	159.3200	147.2900	147.83	-8.436%	4,704,624	-1.427%
2025-04-03	158.190	161.8100	157.8900	161.45	+2.035%	2,615,518	-9.743%
2025-04-02	158.540	159.0000	157.3300	158.23	-0.434%	1,585,769	-7.906%
2025-04-01	157.540	158.9900	156.7100	158.92	+0.991%	1,573,832	-8.306%
2025-03-31	154.180	158.1350	153.6100	157.36	+1.027%	3,510,595	-7.397%
2025-03-28	157.610	158.1000	155.2700	155.76	-1.199%	1,492,617	-6.446%
2025-03-27	158.990	159.0400	156.3450	157.65	-0.649%	2,500,781	-7.567%
2025-03-26	156.390	158.9300	156.2100	158.68	+1.849%	1,685,347	-8.167%
2025-03-25	156.150	156.5100	154.7500	155.80	-0.013%	1,787,582	-6.470%
2025-03-24	157.070	157.7200	155.0250	155.82	-0.593%	1,863,668	-6.482%
2025-03-21	156.950	158.1900	156.0800	156.75	-0.722%	2,811,603	-7.037%
2025-03-20	157.820	158.5000	156.8950	157.89	+0.241%	1,367,722	-7.708%
2025-03-19	157.390	158.3600	156.5250	157.51	+0.134%	1,404,553	-7.485%
2025-03-18	156.710	157.9400	156.1600	157.30	+0.108%	1,266,623	-7.362%
2025-03-17	154.335	157.3200	154.2400	157.13	+1.342%	1,079,519	-7.262%
2025-03-14	153.420	156.3000	152.7600	155.05	+1.062%	1,219,541	-6.017%
2025-03-13	154.360	155.7700	153.3500	153.42	-0.635%	1,456,516	-5.019%
2025-03-12	155.730	156.7000	152.6600	154.40	-1.468%	1,595,465	-5.622%
2025-03-11	158.400	159.0000	155.9500	156.70	-0.879%	2,254,759	-7.007%
2025-03-10	161.310	162.4400	156.7300	158.09	-2.732%	2,906,807	-7.825%
2025-03-07	159.550	163.3000	159.5400	162.53	+2.053%	3,348,779	-10.343%
2025-03-06	159.070	160.5564	157.8400	159.26	-0.069%	1,982,030	-8.502%
2025-03-05	158.400	160.3700	157.5650	159.37	+0.606%	2,150,586	-8.565%
2025-03-04	158.250	161.2800	157.6300	158.41	+0.943%	3,673,579	-8.011%
2025-03-03	157.520	158.2700	156.1400	156.93	+0.358%	1,874,201	-7.143%
2025-02-28	154.170	156.5600	153.9400	156.37	+1.731%	2,892,431	-6.811%
2025-02-27	151.560	154.3300	151.3500	153.71	+1.459%	1,319,710	-5.198%
2025-02-26	154.900	155.1800	151.1700	151.50	-1.719%	2,052,597	-3.815%
2025-02-25	150.700	154.7900	150.4800	154.15	+2.609%	2,728,900	-5.469%
2025-02-24	149.100	150.5300	148.6700	150.23	+0.995%	2,033,642	-3.002%
2025-02-21	150.060	150.9000	148.3900	148.75	-1.464%	2,091,174	-2.037%
2025-02-20	148.000	151.2909	148.0000	150.96	+1.801%	2,284,713	-3.471%
2025-02-19	146.660	148.4900	145.9800	148.29	+0.788%	1,318,944	-1.733%
2025-02-18	147.500	148.2900	146.7700	147.13	-0.527%	2,037,416	-0.958%
2025-02-14	149.050	149.3000	147.5900	147.91	-0.565%	1,891,072	-1.481%
2025-02-13	146.800	149.3000	146.0800	148.75	+1.529%	2,041,266	-2.037%
2025-02-12	146.410	146.7500	143.7500	146.51	-0.095%	2,142,014	-0.539%
2025-02-11	147.520	148.2000	145.8800	146.65	-1.012%	2,515,651	-0.634%
2025-02-10	144.920	148.1900	144.0000	148.15	+3.197%	3,562,431	-1.640%
2025-02-07	141.690	144.7100	140.9000	143.56	-0.312%	2,656,247	+1.505%
2025-02-06	138.730	144.4300	138.1000	144.01	+9.722%	5,552,982	+1.187%
2025-02-05	131.390	131.7100	129.5500	131.25	-0.167%	2,143,960	+11.025%
2025-02-04	132.270	132.5975	130.8600	131.47	-0.023%	2,047,606	+10.839%
2025-02-03	129.440	132.6400	128.7301	131.50	+0.766%	2,259,937	+10.814%
2025-01-31	129.840	131.5800	129.8400	130.50	-0.176%	1,303,305	+11.663%
2025-01-30	129.370	131.2600	129.1300	130.73	+1.208%	1,452,762	+11.466%
2025-01-29	129.790	130.7650	128.9800	129.17	-0.054%	1,321,299	+12.813%
2025-01-28	130.310	132.2800	128.2900	129.24	-1.261%	2,383,764	+12.751%
2025-01-27	128.850	131.6400	128.5250	130.89	+2.051%	2,125,405	+11.330%
2025-01-24	126.750	129.4600	126.7500	128.26	+0.984%	2,262,604	+13.613%
2025-01-23	125.750	127.3540	125.5100	127.01	+0.626%	2,006,219	+14.731%
2025-01-22	125.360	126.7800	124.5800	126.22	+0.414%	2,431,368	+15.449%
2025-01-21	124.830	126.1200	124.5800	125.70	+0.303%	2,063,748	+15.927%
2025-01-17	126.910	127.3500	125.1900	125.32	-0.729%	1,570,453	+16.278%
2025-01-16	125.690	127.7400	125.3800	126.24	+0.374%	1,617,511	+15.431%
2025-01-15	126.460	126.4600	124.5300	125.77	+0.850%	1,690,435	+15.862%
2025-01-14	124.280	125.4400	123.9700	124.71	+0.792%	1,772,724	+16.847%
2025-01-13	122.800	124.3600	122.1300	123.73	+0.389%	2,126,185	+17.773%
2025-01-10	125.820	126.6400	123.1900	123.25	-3.515%	2,507,224	+18.231%
2025-01-08	127.790	128.2300	126.9700	127.74	-0.630%	1,966,714	+14.075%
2025-01-07	130.070	131.7400	128.3000	128.55	-1.245%	2,046,465	+13.357%
2025-01-06	133.300	134.2200	129.9900	130.17	-2.451%	2,092,045	+11.946%
2025-01-03	133.660	134.0000	132.3701	133.44	-0.090%	1,074,428	+9.203%
2025-01-02	134.420	135.9200	133.1000	133.56	-0.447%	2,321,385	+9.105%
2024-12-31	134.090	134.7850	133.2500	134.16	+0.479%	1,165,772	+8.617%
2024-12-30	134.130	134.4100	133.0000	133.52	-1.265%	1,121,682	+9.137%
2024-12-27	135.140	136.4700	134.2900	135.23	-0.566%	1,120,822	+7.757%
2024-12-26	134.350	136.8000	134.1950	136.00	+0.741%	1,020,335	+7.147%
2024-12-24	133.430	135.0800	132.9900	135.00	+0.852%	531,494	+7.941%
2024-12-23	133.250	133.9400	131.9300	133.86	+1.133%	1,448,944	+8.860%
2024-12-20	130.250	133.3750	130.1400	132.36	+1.534%	2,916,381	+10.094%
2024-12-19	131.240	132.6600	130.3300	130.36	-0.837%	1,865,073	+11.783%
2024-12-18	134.360	134.6000	131.2700	131.46	-2.427%	2,741,143	+10.847%
2024-12-17	134.430	137.4900	134.0100	134.73	-0.237%	2,176,531	+8.157%
2024-12-16	137.060	137.9100	134.9400	135.05	-1.423%	1,463,431	+7.901%
2024-12-13	138.410	139.2500	136.4450	137.00	-1.183%	999,271	+6.365%
2024-12-12	138.650	138.8800	137.4400	138.64	+0.072%	1,364,001	+5.107%
2024-12-11	138.520	139.0600	137.7850	138.54	+0.232%	1,236,459	+5.183%
2024-12-10	138.610	139.0800	136.4800	138.22	-0.618%	1,375,613	+5.426%
2024-12-09	137.880	139.1400	137.2800	139.08	+1.054%	1,331,969	+4.774%
2024-12-06	138.570	139.6000	137.4000	137.63	-0.362%	933,750	+5.878%
2024-12-05	138.360	138.7900	137.1950	138.13	-0.022%	898,976	+5.495%
2024-12-04	137.490	138.5000	137.0700	138.16	+0.319%	1,421,032	+5.472%
2024-12-03	139.300	139.4900	137.6900	137.72	-0.942%	1,183,951	+5.809%
2024-12-02	137.930	139.4100	137.3400	139.03	+0.065%	1,980,251	+4.812%
2024-11-29	139.040	139.3500	138.2900	138.94	-0.280%	915,022	+4.880%
2024-11-27	138.820	139.9800	138.6900	139.33	+0.505%	1,537,488	+4.586%
2024-11-26	139.000	139.0000	137.1600	138.63	+1.153%	1,766,640	+5.114%
2024-11-25	136.230	138.6450	135.0100	137.05	+1.316%	3,385,833	+6.326%
2024-11-22	134.530	135.8700	134.1800	135.27	+0.782%	951,948	+7.725%
2024-11-21	133.160	134.4300	131.7800	134.22	+1.008%	989,608	+8.568%
2024-11-20	132.270	133.1900	131.1700	132.88	+0.560%	1,389,856	+9.663%
2024-11-19	133.030	133.3500	131.9500	132.14	-1.395%	1,132,658	+10.277%
2024-11-18	133.450	134.5500	133.3300	134.01	+0.314%	1,360,937	+8.738%
2024-11-15	135.940	137.6800	133.4300	133.59	-2.304%	1,624,081	+9.080%
2024-11-14	135.290	137.3800	135.2900	136.74	+1.094%	1,669,700	+6.567%
2024-11-13	134.450	137.1100	134.1100	135.26	+0.483%	3,012,777	+7.733%
2024-11-12	136.110	136.5500	133.7900	134.61	-1.471%	1,948,793	+8.253%
2024-11-11	136.710	138.5700	136.5400	136.62	-0.430%	1,714,677	+6.661%
2024-11-08	136.370	138.4600	135.5100	137.21	+0.109%	1,659,809	+6.202%
2024-11-07	135.000	137.8400	134.3800	137.06	+2.002%	2,277,739	+6.318%
2024-11-06	136.800	136.8000	131.3000	134.37	-0.260%	2,939,481	+8.447%
2024-11-05	133.200	136.9500	133.1000	134.72	+1.476%	3,750,255	+8.165%
2024-11-04	132.500	134.0000	131.8400	132.76	+0.317%	2,644,013	+9.762%
2024-11-01	132.200	133.3350	131.8200	132.34	+0.900%	1,804,549	+10.110%
2024-10-31	133.470	133.6950	131.0200	131.16	-1.672%	2,120,790	+11.101%
2024-10-30	133.260	134.2800	132.7400	133.39	-0.433%	1,361,789	+9.244%
2024-10-29	134.550	135.2600	133.9700	133.97	-0.660%	1,441,823	+8.771%
2024-10-28	134.270	135.5500	133.8650	134.86	+1.368%	1,269,237	+8.053%
2024-10-25	134.060	134.3700	132.8300	133.04	-0.090%	932,166	+9.531%
2024-10-24	134.000	134.0000	132.3600	133.16	-0.642%	1,241,276	+9.432%
2024-10-23	133.700	135.6500	133.2700	134.02	+0.495%	1,564,266	+8.730%
2024-10-22	133.590	134.4650	132.8850	133.36	-0.478%	902,958	+9.268%
2024-10-21	133.590	134.5700	133.0700	134.00	-0.201%	1,273,383	+8.746%
2024-10-18	134.410	134.4950	133.1350	134.27	+0.404%	1,211,683	+8.528%
2024-10-17	133.830	133.8600	132.1400	133.73	+0.285%	1,677,560	+8.966%
2024-10-16	132.280	133.9200	131.0500	133.35	+0.098%	1,654,952	+9.276%
2024-10-15	134.210	134.7300	132.6800	133.22	-1.062%	1,378,501	+9.383%
2024-10-14	133.730	135.1500	133.2900	134.65	+0.470%	1,016,639	+8.221%
2024-10-11	133.470	134.8900	133.3350	134.02	+0.563%	1,258,094	+8.730%
2024-10-10	134.310	134.7485	132.5000	133.27	-1.106%	1,553,899	+9.342%
2024-10-09	135.000	136.1500	134.6100	134.76	+0.030%	1,533,462	+8.133%
2024-10-08	135.990	136.6100	133.5600	134.72	-0.854%	1,432,317	+8.165%
2024-10-07	136.140	137.0700	134.9200	135.88	-0.505%	1,430,341	+7.242%
2024-10-04	137.200	137.8200	135.5300	136.57	-0.466%	1,201,216	+6.700%
2024-10-03	138.640	138.6600	137.2000	137.21	-1.670%	1,784,050	+6.202%
2024-10-02	138.720	139.8950	138.1400	139.54	+0.215%	1,299,753	+4.429%
2024-10-01	139.790	140.1350	138.4100	139.24	-0.336%	2,022,386	+4.654%
2024-09-30	139.980	141.4800	138.5913	139.71	-0.150%	2,204,374	+4.302%
2024-09-27	137.520	140.0200	136.9900	139.92	+1.340%	2,630,025	+4.145%
2024-09-26	134.280	138.4250	134.2800	138.07	+3.742%	2,514,472	+5.541%
2024-09-25	133.800	134.0904	132.0100	133.09	-0.531%	1,310,801	+9.490%
2024-09-24	131.650	134.2800	130.5000	133.80	+2.631%	2,565,273	+8.909%
2024-09-23	129.830	131.1700	129.6800	130.37	+0.509%	2,111,361	+11.774%
2024-09-20	130.760	130.9100	128.7200	129.71	-1.053%	2,998,245	+12.343%
2024-09-19	132.120	132.5100	129.9700	131.09	+0.375%	2,578,962	+11.160%
2024-09-18	132.400	133.1000	130.2700	130.60	-1.322%	2,138,502	+11.577%
2024-09-17	134.590	135.2100	132.1600	132.35	-1.642%	1,984,671	+10.102%
2024-09-16	134.430	135.4750	133.7918	134.56	+0.681%	1,887,780	+8.294%
2024-09-13	133.480	133.9500	132.9300	133.65	+0.180%	1,788,116	+9.031%
2024-09-12	134.070	135.1900	133.1300	133.41	-0.463%	1,581,942	+9.227%
2024-09-11	132.430	134.2200	130.6300	134.03	+0.858%	1,974,795	+8.722%
2024-09-10	133.070	134.1700	132.8100	132.89	-0.113%	2,136,777	+9.655%
2024-09-09	133.810	134.2000	132.4400	133.04	-0.620%	2,342,833	+9.531%
2024-09-06	134.420	135.4800	133.5700	133.87	-0.468%	1,900,127	+8.852%
2024-09-05	134.800	134.9650	133.8600	134.50	-0.230%	1,503,954	+8.342%
2024-09-04	133.930	134.9900	133.6800	134.81	+0.996%	1,828,784	+8.093%
2024-09-03	134.600	135.6500	132.6300	133.48	-1.067%	1,815,883	+9.170%
2024-08-30	135.440	135.9000	134.4100	134.92	-0.244%	1,846,706	+8.005%
2024-08-29	135.810	136.6650	134.6400	135.25	-0.295%	1,525,506	+7.741%
2024-08-28	134.750	136.3000	134.3629	135.65	+0.855%	2,118,158	+7.424%
2024-08-27	134.200	134.9200	133.7400	134.50	-0.333%	2,026,847	+8.342%
2024-08-26	135.930	136.3000	134.7600	134.95	-0.421%	1,697,925	+7.981%
2024-08-23	137.410	137.4100	134.9500	135.52	-0.907%	1,633,038	+7.527%
2024-08-22	137.930	138.1600	136.5400	136.76	-0.719%	1,378,584	+6.552%
2024-08-21	137.310	138.4300	136.5200	137.75	+0.584%	1,545,959	+5.786%
2024-08-20	136.900	138.1800	136.4250	136.95	+0.190%	1,693,750	+6.404%
2024-08-19	137.720	138.4299	136.4200	136.69	-0.517%	1,649,366	+6.606%
2024-08-16	137.960	138.0400	136.7200	137.40	-0.298%	1,493,886	+6.055%
2024-08-15	137.920	138.1600	136.7800	137.81	+0.401%	1,080,696	+5.740%
2024-08-14	137.500	138.2000	137.0500	137.26	-0.240%	1,245,987	+6.163%
2024-08-13	136.090	138.7000	135.9800	137.59	+1.445%	2,371,560	+5.909%
2024-08-12	135.960	136.2300	134.8100	135.63	-0.848%	1,368,104	+7.439%
2024-08-09	137.430	137.7900	136.4400	136.79	-0.226%	1,427,161	+6.528%
2024-08-08	136.250	138.4000	136.2400	137.10	+0.498%	1,275,935	+6.287%
2024-08-07	136.580	138.3700	134.7500	136.42	-0.314%	2,989,682	+6.817%
2024-08-06	137.000	139.8700	136.3900	136.85	+2.648%	2,962,881	+6.482%
2024-08-05	135.120	136.2150	131.9800	133.32	-1.376%	3,637,609	+9.301%
2024-08-02	134.750	136.5900	133.0000	135.18	+0.506%	2,235,383	+7.797%
2024-08-01	133.460	134.7500	131.6600	134.50	+1.257%	1,531,236	+8.342%
2024-07-31	132.760	134.0300	131.6100	132.83	+0.499%	1,837,490	+9.704%
2024-07-30	130.170	132.6100	129.8600	132.17	+1.334%	1,342,840	+10.252%
2024-07-29	127.920	131.0400	127.0600	130.43	+1.859%	2,072,064	+11.723%
2024-07-26	127.690	129.0400	127.4100	128.05	+0.724%	1,827,165	+13.799%
2024-07-25	126.190	128.7700	126.0000	127.13	+0.937%	1,931,307	+14.623%
2024-07-24	125.970	126.8300	124.7600	125.95	-0.403%	1,599,380	+15.697%
2024-07-23	128.640	128.6400	126.1950	126.46	-1.672%	1,252,942	+15.230%
2024-07-22	126.840	128.6800	126.4200	128.61	+1.324%	1,525,615	+13.304%
2024-07-19	129.040	129.0900	126.7500	126.93	-1.076%	2,017,283	+14.803%
2024-07-18	126.630	128.9400	126.6300	128.31	-0.789%	1,688,740	+13.569%
2024-07-17	129.070	129.9600	128.5100	129.33	+0.318%	1,719,442	+12.673%
2024-07-16	126.650	129.2100	126.2500	128.92	+0.805%	2,269,242	+13.031%
2024-07-15	131.020	131.9700	127.8500	127.89	-2.605%	2,106,227	+13.942%
2024-07-12	130.290	131.4800	129.3850	131.31	+1.382%	2,057,887	+10.974%
2024-07-11	128.910	130.3700	128.4400	129.52	+0.271%	1,576,919	+12.508%
2024-07-10	126.800	129.3600	126.4700	129.17	+1.982%	2,434,661	+12.813%
2024-07-09	127.480	128.2900	126.5900	126.66	-1.000%	1,671,649	+15.048%
2024-07-08	129.870	130.4400	127.6100	127.94	-0.914%	1,813,349	+13.897%
2024-07-05	129.320	129.6913	128.2300	129.12	-0.355%	1,445,334	+12.856%
2024-07-03	129.780	130.0950	128.9700	129.58	-0.346%	920,212	+12.456%
2024-07-02	129.610	130.9000	129.0750	130.03	+0.254%	2,316,446	+12.066%
2024-07-01	132.560	132.7900	129.4200	129.70	-2.084%	2,689,341	+12.352%
2024-06-28	132.510	132.9900	131.7200	132.46	-0.113%	5,112,659	+10.011%
2024-06-27	132.080	132.8100	131.6516	132.61	+0.493%	1,347,893	+9.886%
2024-06-26	131.850	133.0000	131.2700	131.96	-0.280%	1,347,556	+10.427%
2024-06-25	134.000	134.0000	131.6700	132.33	-1.239%	2,290,829	+10.119%
2024-06-24	134.430	135.1000	133.3300	133.99	-0.223%	2,431,198	+8.754%
2024-06-21	135.110	135.1300	133.3700	134.29	+0.104%	3,776,688	+8.511%
2024-06-20	134.680	135.7200	134.0200	134.15	-0.938%	3,063,738	+8.625%
2024-06-18	137.320	137.5000	134.8600	135.42	-1.096%	2,465,408	+7.606%
2024-06-17	136.430	138.2400	136.0200	136.92	+0.095%	1,299,243	+6.427%
2024-06-14	137.380	137.8800	136.0300	136.79	-0.884%	1,362,678	+6.528%
2024-06-13	136.660	138.1000	136.5201	138.01	+0.517%	1,522,792	+5.587%
2024-06-12	137.460	138.5900	136.8950	137.30	+0.212%	1,207,459	+6.133%
2024-06-11	137.480	138.0600	136.6100	137.01	-0.581%	2,100,904	+6.357%
2024-06-10	139.880	140.2700	137.6850	137.81	-1.543%	1,636,427	+5.740%
2024-06-07	140.290	141.6600	139.8050	139.97	-0.611%	1,336,961	+4.108%
2024-06-06	140.460	142.1500	139.7500	140.83	+0.213%	1,483,283	+3.472%
2024-06-05	141.600	141.7500	139.8300	140.53	-0.714%	1,918,168	+3.693%
2024-06-04	139.380	142.2300	138.9800	141.54	+1.586%	2,078,476	+2.953%
2024-06-03	137.140	139.3400	136.2100	139.33	+1.383%	1,540,253	+4.586%
2024-05-31	135.160	137.5700	134.8000	137.43	+1.921%	2,184,929	+6.032%
2024-05-30	135.060	135.4900	134.3600	134.84	+0.126%	1,533,528	+8.069%
2024-05-29	135.440	136.3700	134.2500	134.67	-0.876%	1,387,706	+8.205%
2024-05-28	137.510	137.5100	135.7600	135.86	-1.300%	1,845,767	+7.257%
2024-05-24	136.890	137.9800	136.6850	137.65	+0.467%	1,413,153	+5.863%
2024-05-23	139.030	139.1300	136.3200	137.01	-1.524%	1,503,024	+6.357%
2024-05-22	139.310	139.3100	137.9600	139.13	-0.122%	970,652	+4.737%
2024-05-21	140.020	140.0400	138.5400	139.30	-0.265%	1,123,777	+4.609%
2024-05-20	141.520	141.6150	139.2400	139.67	-1.405%	1,198,205	+4.332%
2024-05-17	141.500	141.7100	140.2200	141.66	0.000%	1,299,858	+2.866%
2024-05-16	140.000	141.9200	139.1850	141.66	+2.400%	2,353,582	+2.866%
2024-05-15	137.140	139.1399	137.1400	138.34	+0.618%	1,776,217	+5.335%
2024-05-14	136.520	138.4450	136.1900	137.49	+0.814%	2,156,703	+5.986%
2024-05-13	137.900	138.2700	136.2600	136.38	-0.901%	1,666,285	+6.849%
2024-05-10	138.150	139.6500	136.3750	137.62	-0.239%	2,043,811	+5.886%
2024-05-09	137.200	138.3350	136.6100	137.95	+0.723%	1,817,747	+5.632%
2024-05-08	135.810	137.3200	135.4800	136.96	+0.773%	1,874,318	+6.396%
2024-05-07	136.500	136.5100	135.7300	135.91	-0.198%	1,816,937	+7.218%
2024-05-06	134.620	137.2400	134.2000	136.18	+1.370%	2,284,888	+7.005%
2024-05-03	135.880	135.9750	133.9200	134.34	-0.540%	2,428,333	+8.471%
2024-05-02	135.500	136.6100	134.7650	135.07	-0.192%	2,399,872	+7.885%
2024-05-01	136.500	137.9900	134.5800	135.33	-4.191%	4,513,449	+7.678%
2024-04-30	140.000	142.8600	139.7500	141.25	-1.355%	4,045,871	+3.165%
2024-04-29	142.080	143.2000	141.0600	143.19	+1.002%	2,227,878	+1.767%
2024-04-26	140.830	142.7900	140.6350	141.77	+0.148%	1,971,155	+2.786%
2024-04-25	141.980	142.1700	140.3850	141.56	-0.176%	1,669,187	+2.939%
2024-04-24	139.740	141.8200	139.2650	141.81	+1.221%	1,712,724	+2.757%
2024-04-23	139.580	140.8800	139.3450	140.10	+0.748%	2,100,596	+4.011%
2024-04-22	138.450	140.1800	137.7900	139.06	+0.404%	1,545,779	+4.789%
2024-04-19	138.730	138.7300	137.8300	138.50	+0.457%	1,620,553	+5.213%
2024-04-18	137.850	138.3300	137.1650	137.87	+0.029%	2,129,107	+5.694%
2024-04-17	138.560	138.8800	137.3600	137.83	-0.123%	1,434,455	+5.724%
2024-04-16	137.530	138.3900	136.7900	138.00	+0.240%	1,824,307	+5.594%
2024-04-15	138.370	139.2200	136.9000	137.67	-0.094%	2,748,067	+5.847%
2024-04-12	138.410	138.4900	137.1750	137.80	-0.383%	1,950,370	+5.747%
2024-04-11	138.470	138.7600	136.9700	138.33	+0.275%	1,424,979	+5.342%
2024-04-10	135.030	138.1500	134.8200	137.95	+0.679%	1,901,032	+5.632%
2024-04-09	135.060	137.1600	134.8700	137.02	+1.331%	1,395,507	+6.349%
2024-04-08	135.890	136.2800	134.5000	135.22	-0.647%	1,770,405	+7.765%
2024-04-05	136.330	136.8700	135.1400	136.10	-0.132%	1,735,606	+7.068%
2024-04-04	139.980	139.9800	135.8600	136.28	-1.964%	2,640,370	+6.927%
2024-04-03	140.800	140.8000	138.7600	139.01	-1.208%	1,543,821	+4.827%
2024-04-02	140.510	141.4200	139.3300	140.71	+0.171%	1,987,379	+3.561%
2024-04-01	138.550	140.7300	138.4200	140.47	+1.313%	2,227,630	+3.737%
2024-03-28	137.390	138.8300	137.3900	138.65	+0.969%	1,770,860	+5.099%
2024-03-27	135.770	137.3300	135.5900	137.32	+1.869%	1,634,706	+6.117%
2024-03-26	135.090	135.3850	134.5900	134.80	+0.134%	1,470,395	+8.101%
2024-03-25	136.060	136.1700	134.4200	134.62	-1.182%	2,486,581	+8.245%
2024-03-22	136.610	136.7200	135.6500	136.23	-0.249%	1,296,400	+6.966%
2024-03-21	136.200	137.1400	135.1800	136.57	+0.044%	1,506,145	+6.700%
2024-03-20	137.380	137.4400	135.7810	136.51	-0.568%	1,699,670	+6.747%
2024-03-19	136.430	137.4200	135.9000	137.29	+0.749%	2,266,567	+6.140%
2024-03-18	136.410	137.3900	136.2250	136.27	-0.417%	2,384,507	+6.935%
2024-03-15	136.470	137.5300	136.0900	136.84	-0.233%	4,164,802	+6.489%
2024-03-14	138.050	138.4350	136.2800	137.16	-0.867%	3,091,926	+6.241%
2024-03-13	141.000	141.1900	138.1300	138.36	-1.691%	3,361,394	+5.319%
2024-03-12	140.050	141.5200	139.8300	140.74	+0.471%	1,464,847	+3.538%
2024-03-11	139.460	140.4100	138.7400	140.08	+0.373%	1,711,333	+4.026%
2024-03-08	140.020	140.8800	139.1600	139.56	-0.584%	1,364,969	+4.414%
2024-03-07	140.000	141.6400	139.6700	140.38	+0.595%	1,939,795	+3.804%
2024-03-06	139.050	139.8300	138.7900	139.55	+0.613%	1,772,799	+4.421%
2024-03-05	138.750	139.0000	137.8200	138.70	+0.108%	2,283,447	+5.061%
2024-03-04	137.100	138.6400	136.6900	138.55	+0.822%	2,421,365	+5.175%
2024-03-01	137.460	137.7500	136.2100	137.42	-0.722%	1,704,792	+6.040%
2024-02-29	138.810	139.6500	137.9500	138.42	-0.130%	2,257,668	+5.274%
2024-02-28	136.850	138.7700	136.4600	138.60	+1.138%	1,417,555	+5.137%
2024-02-27	138.060	138.1700	136.6400	137.04	-0.739%	1,827,085	+6.334%
2024-02-26	138.420	138.4650	137.5900	138.06	-0.188%	1,769,836	+5.548%
2024-02-23	137.580	138.6700	137.1000	138.32	+0.721%	1,592,239	+5.350%
2024-02-22	135.420	137.7200	134.9700	137.33	+1.553%	2,328,150	+6.109%
2024-02-21	134.020	135.3000	133.2200	135.23	+0.956%	2,328,248	+7.757%
2024-02-20	133.790	134.6600	133.0900	133.95	-0.446%	2,270,647	+8.787%
2024-02-16	135.230	135.8450	134.3950	134.55	-0.628%	2,565,899	+8.302%
2024-02-15	134.000	135.6100	133.8700	135.40	+1.037%	3,128,186	+7.622%
2024-02-14	131.600	134.2450	131.4300	134.01	+2.134%	2,803,093	+8.738%
2024-02-13	130.500	131.2100	129.7850	131.21	-0.114%	1,765,715	+11.059%
2024-02-12	130.280	131.9600	130.2800	131.36	+0.837%	1,849,031	+10.932%
2024-02-09	130.410	130.4100	129.3200	130.27	-0.100%	1,951,363	+11.860%
2024-02-08	129.630	130.6900	128.6850	130.40	+0.586%	2,161,407	+11.748%
2024-02-07	128.130	132.6500	128.1300	129.64	+1.862%	3,539,078	+12.404%
2024-02-06	126.000	128.1700	125.7500	127.27	+0.744%	2,899,997	+14.497%
2024-02-05	128.020	128.0200	125.7400	126.33	-1.880%	2,614,648	+15.349%
2024-02-02	129.640	130.0400	127.6900	128.75	-1.303%	1,823,828	+13.181%
2024-02-01	129.310	130.4800	128.0150	130.45	+0.741%	1,440,754	+11.706%
2024-01-31	131.450	131.9800	129.2600	129.49	-0.865%	1,944,201	+12.534%
2024-01-30	130.360	131.2200	129.5800	130.62	+0.054%	1,421,522	+11.560%
2024-01-29	129.100	130.5500	128.2900	130.55	+1.131%	1,482,095	+11.620%
2024-01-26	129.920	130.6900	128.6700	129.09	-0.868%	1,157,049	+12.882%
2024-01-25	129.830	130.3100	128.5400	130.22	+0.603%	1,871,773	+11.903%
2024-01-24	131.750	131.7600	129.1900	129.44	-1.753%	1,790,139	+12.577%
2024-01-23	131.120	131.9900	131.1200	131.75	+0.526%	1,059,720	+10.603%
2024-01-22	132.540	132.6350	131.0400	131.06	-0.937%	1,543,427	+11.186%
2024-01-19	130.830	132.5700	130.1000	132.30	+1.410%	1,927,851	+10.144%
2024-01-18	129.510	130.8900	129.0000	130.46	+1.069%	1,896,482	+11.697%
2024-01-17	128.880	130.0200	128.7500	129.08	-0.562%	1,314,869	+12.891%
2024-01-16	128.690	130.1000	128.1500	129.81	+0.527%	1,635,892	+12.256%
2024-01-12	129.480	129.4800	128.3200	129.13	+0.101%	1,081,808	+12.848%
2024-01-11	128.390	129.0350	127.5900	129.00	-0.155%	1,271,582	+12.961%
2024-01-10	128.000	129.5700	127.0000	129.20	+0.764%	1,208,743	+12.786%
2024-01-09	127.860	128.2990	127.2600	128.22	-0.326%	968,438	+13.648%
2024-01-08	128.210	128.7800	127.1750	128.64	+0.234%	1,204,124	+13.277%
2024-01-05	128.850	129.0950	127.4400	128.34	-0.272%	1,409,225	+13.542%
2024-01-04	128.400	129.6150	127.7900	128.69	-0.318%	3,018,974	+13.233%
2024-01-03	130.060	130.5400	128.9390	129.10	+0.054%	1,483,577	+12.874%
2024-01-02	129.730	130.7000	128.9450	129.03	-1.248%	1,485,326	+12.935%
2023-12-29	130.410	131.2500	130.2050	130.66	+0.107%	1,196,752	+11.526%
2023-12-28	130.840	131.0300	130.3700	130.52	-0.245%	882,490	+11.646%
2023-12-27	130.450	131.1200	130.2000	130.84	+0.445%	1,050,429	+11.373%
2023-12-26	129.880	130.7050	129.5600	130.26	+0.200%	627,506	+11.869%
2023-12-22	129.900	130.5000	129.4100	130.00	+0.015%	991,533	+12.092%
2023-12-21	129.900	130.2400	128.4000	129.98	+0.728%	1,211,633	+12.110%
2023-12-20	130.240	130.6400	128.9500	129.04	-0.921%	1,321,412	+12.926%
2023-12-19	131.110	131.9700	130.1800	130.24	-0.176%	1,704,157	+11.886%
2023-12-18	129.870	130.7900	127.8200	130.47	+1.423%	1,883,932	+11.689%
2023-12-15	130.170	130.8300	128.2200	128.64	-1.884%	2,667,546	+13.277%
2023-12-14	131.620	131.9100	129.3500	131.11	+0.137%	3,238,677	+11.143%
2023-12-13	127.900	131.2800	127.9000	130.93	+2.233%	1,925,486	+11.296%
2023-12-12	126.930	128.1400	126.3500	128.07	+1.137%	1,703,059	+13.782%
2023-12-11	124.540	126.7200	124.4100	126.63	+1.842%	1,182,470	+15.075%
2023-12-08	124.970	125.2500	124.1700	124.34	+0.056%	1,192,943	+17.195%
2023-12-07	124.950	125.2000	123.7000	124.27	-0.433%	1,901,654	+17.261%
2023-12-06	125.050	125.2750	124.0200	124.81	+0.346%	1,596,638	+16.753%
2023-12-05	126.000	126.1900	124.1900	124.38	-1.011%	1,599,994	+17.157%
2023-12-04	126.420	127.4500	124.3700	125.65	-1.319%	2,911,510	+15.973%
2023-12-01	125.590	127.5000	124.5150	127.33	+1.418%	1,560,550	+14.443%
2023-11-30	125.880	125.8800	124.4556	125.55	+0.024%	2,608,862	+16.065%
2023-11-29	126.780	126.7800	125.1400	125.52	-0.688%	1,240,089	+16.093%
2023-11-28	127.680	127.6800	125.7500	126.39	-1.018%	1,392,813	+15.294%
2023-11-27	127.550	128.4100	127.2200	127.69	-0.638%	1,143,812	+14.120%
2023-11-24	128.880	129.0800	127.8400	128.51	-0.333%	555,556	+13.392%
2023-11-22	128.920	129.3550	128.5300	128.94	+0.546%	980,551	+13.014%
2023-11-21	128.500	128.8650	127.7550	128.24	+0.094%	983,687	+13.631%
2023-11-20	127.940	128.5800	127.3000	128.12	+0.360%	915,045	+13.737%

document.getElementById("t7g2L4").onerror = function(){this.style.display='none';}; .dark-mode .kSqgCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kSqgCv{ color: #333333; background-color: white; border: 2px solid #333333; }YUMYum! Brands, Inc.stock NYSE

YUM
Yum! Brands, Inc.
stock NYSE