Dark

YUM
Yum! Brands, Inc.
stock NYSE

Market Open

Jul 10, 2026 9:49:49 AM EDT

164.54USD+1.324%(+2.15)48,185

153.63Bid 172.22Ask 18.59Spread

Pre-market

Jul 8, 2026 9:25:30 AM EDT

166.76USD+0.914%(+1.51)0

After-hours

Jul 9, 2026 4:34:30 PM EDT

162.39USD+0.046%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	163.6800	164.5500	162.660000	164.5400	+1.324%	48,185	0.000%
2026-07-09	165.2600	167.5350	158.250000	162.3900	-1.731%	4,252,980	+1.324%
2026-07-08	166.6100	167.3300	163.020100	165.2500	-1.337%	2,540,832	-0.430%
2026-07-07	167.7500	170.1400	166.630000	167.4900	+0.904%	2,138,492	-1.761%
2026-07-06	164.5000	166.0400	162.325000	165.9900	+0.765%	2,212,235	-0.874%
2026-07-02	161.2900	164.9500	160.985000	164.7300	+1.943%	2,247,925	-0.115%
2026-07-01	160.4200	161.6400	158.630000	161.5900	+1.082%	3,026,191	+1.826%
2026-06-30	158.0900	160.1600	157.030000	159.8600	+1.024%	2,442,732	+2.928%
2026-06-29	156.8400	158.4400	154.968800	158.2400	+1.170%	2,240,274	+3.981%
2026-06-26	152.6400	156.8700	151.540000	156.4100	+3.487%	3,133,440	+5.198%
2026-06-25	152.4200	153.1050	150.770000	151.1400	-1.229%	1,422,460	+8.866%
2026-06-24	151.7500	153.3900	151.200000	153.0200	+0.937%	1,821,573	+7.528%
2026-06-23	151.2700	153.5000	150.783871	151.6000	+0.571%	2,578,630	+8.536%
2026-06-22	150.5000	152.0000	149.510000	150.7400	-0.822%	2,473,899	+9.155%
2026-06-18	154.1200	154.7050	151.201800	151.9900	-1.350%	4,792,297	+8.257%
2026-06-17	155.7500	157.2600	153.730000	154.0700	-2.283%	1,793,532	+6.796%
2026-06-16	158.7500	160.2400	156.710000	157.6700	+1.940%	2,735,413	+4.357%
2026-06-15	154.2200	155.4500	153.560100	154.6700	+0.233%	2,212,153	+6.381%
2026-06-12	154.5600	155.1000	153.010000	154.3100	+0.679%	1,654,030	+6.630%
2026-06-11	151.1900	154.3500	150.690000	153.2700	+1.450%	2,229,145	+7.353%
2026-06-10	152.7000	153.3700	150.740000	151.0800	-0.363%	2,115,188	+8.909%
2026-06-09	147.2300	152.6000	146.605000	151.6300	+2.891%	2,579,084	+8.514%
2026-06-08	149.7500	150.6950	147.160000	147.3700	-2.320%	2,426,057	+11.651%
2026-06-05	148.8400	151.4100	147.900000	150.8700	+1.884%	1,782,069	+9.061%
2026-06-04	150.0000	150.3700	147.530000	148.0800	-0.243%	1,997,048	+11.116%
2026-06-03	148.9000	151.1000	148.210000	148.4400	+1.269%	2,587,063	+10.846%
2026-06-02	147.2700	148.1900	145.905300	146.5800	-0.630%	1,848,939	+12.253%
2026-06-01	147.5600	149.1000	145.440000	147.5100	-0.297%	2,486,809	+11.545%
2026-05-29	149.2300	150.1800	147.335000	147.9500	-1.386%	3,994,228	+11.213%
2026-05-28	151.3850	152.0900	149.320000	150.0300	-1.309%	2,585,792	+9.671%
2026-05-27	152.5700	154.7500	151.490000	152.0200	-1.292%	1,841,864	+8.236%
2026-05-26	154.8700	155.7000	153.850000	154.0100	-0.735%	1,921,333	+6.837%
2026-05-22	154.2400	155.6250	153.680000	155.1500	+0.538%	1,640,562	+6.052%
2026-05-21	151.1800	154.7000	150.540000	154.3200	+1.054%	1,891,347	+6.623%
2026-05-20	152.2800	154.0300	151.000000	152.7100	+0.342%	2,501,758	+7.747%
2026-05-19	152.0100	153.6950	150.670000	152.1900	-0.079%	1,625,269	+8.115%
2026-05-18	150.4500	153.2000	150.260000	152.3100	+1.560%	1,418,302	+8.030%
2026-05-15	151.3900	152.8300	149.930000	149.9700	-0.438%	2,156,667	+9.715%
2026-05-14	150.3900	151.6600	150.330100	150.6300	+0.574%	1,507,104	+9.235%
2026-05-13	151.9200	153.8200	149.690000	149.7700	-2.021%	1,700,998	+9.862%
2026-05-12	151.6900	154.2400	150.110000	152.8600	+1.710%	1,447,124	+7.641%
2026-05-11	151.6700	152.2299	149.390000	150.2900	-1.092%	1,858,799	+9.482%
2026-05-08	158.3400	159.1600	151.710000	151.9500	-3.370%	1,583,584	+8.286%
2026-05-07	155.5000	158.0900	155.230000	157.2500	+0.788%	1,597,890	+4.636%
2026-05-06	155.7700	158.0000	154.610000	156.0200	+1.384%	2,429,312	+5.461%
2026-05-05	153.9100	155.1800	153.395000	153.8900	-0.330%	1,260,277	+6.921%
2026-05-04	157.2800	157.9800	153.780000	154.4000	-2.501%	1,335,225	+6.567%
2026-05-01	160.4800	161.5300	157.110000	158.3600	-0.808%	1,589,092	+3.903%
2026-04-30	159.6700	161.0300	158.220000	159.6500	-0.119%	1,878,720	+3.063%
2026-04-29	158.5250	163.5400	158.525000	159.8400	+2.160%	3,177,253	+2.940%
2026-04-28	156.2800	158.3500	155.065000	156.4600	+0.831%	3,013,655	+5.164%
2026-04-27	159.0000	159.1500	154.655000	155.1700	-3.188%	2,854,499	+6.039%
2026-04-24	160.0000	160.6100	158.820000	160.2800	-0.280%	1,199,231	+2.658%
2026-04-23	160.0500	161.6700	159.700000	160.7300	+1.050%	1,120,232	+2.370%
2026-04-22	160.6800	161.7000	158.800000	159.0600	-0.798%	1,797,338	+3.445%
2026-04-21	161.6400	162.4500	159.470000	160.3400	-0.915%	1,444,700	+2.619%
2026-04-20	163.6700	164.1600	161.470000	161.8200	-0.596%	1,458,946	+1.681%
2026-04-17	159.6900	163.3200	159.690000	162.7900	+2.050%	1,283,479	+1.075%
2026-04-16	161.4800	162.6100	158.365000	159.5200	-1.494%	1,615,355	+3.147%
2026-04-15	161.0500	162.1500	160.580000	161.9400	+0.229%	1,258,591	+1.606%
2026-04-14	160.7400	162.3700	160.210000	161.5700	+0.087%	1,269,640	+1.838%
2026-04-13	161.7700	161.7700	159.490000	161.4300	-0.204%	1,002,073	+1.927%
2026-04-10	160.6900	161.8000	159.760000	161.7600	+0.603%	1,458,435	+1.719%
2026-04-09	159.4800	161.5300	159.475000	160.7900	+0.224%	1,184,104	+2.332%
2026-04-08	158.0000	161.1400	157.794500	160.4300	+2.230%	1,213,580	+2.562%
2026-04-07	157.3900	158.1499	156.490100	156.9300	-0.273%	1,571,495	+4.849%
2026-04-06	155.0100	157.9400	154.960000	157.3600	+0.814%	1,049,897	+4.563%
2026-04-02	152.5000	156.3400	151.910000	156.0900	+1.555%	1,042,032	+5.414%
2026-04-01	157.1900	157.1900	152.610000	153.7000	-1.145%	1,363,718	+7.053%
2026-03-31	156.0200	156.9900	152.590000	155.4800	+0.576%	1,699,408	+5.827%
2026-03-30	155.1900	156.3100	152.900000	154.5900	+0.409%	1,268,503	+6.436%
2026-03-27	156.2800	157.4000	153.125000	153.9600	-1.396%	1,701,600	+6.872%
2026-03-26	158.8600	159.6500	156.100000	156.1400	-1.897%	2,034,025	+5.380%
2026-03-25	160.1600	161.7600	158.330000	159.1600	-0.169%	1,426,916	+3.380%
2026-03-24	157.5600	159.9200	157.105000	159.4300	+0.561%	1,319,533	+3.205%
2026-03-23	159.7200	160.0900	157.380000	158.5400	+1.362%	1,771,589	+3.785%
2026-03-20	156.5700	157.9050	155.490000	156.4100	+0.102%	3,559,953	+5.198%
2026-03-19	157.9100	159.2550	156.250000	156.2500	-1.791%	1,832,144	+5.306%
2026-03-18	162.0000	162.3000	158.960000	159.1000	-2.804%	1,713,090	+3.419%
2026-03-17	162.7600	165.2700	161.982500	163.6900	+1.181%	2,079,198	+0.519%
2026-03-16	161.6000	163.7000	161.060000	161.7800	+0.860%	2,624,904	+1.706%
2026-03-13	159.7200	161.3150	158.800000	160.4000	+1.224%	1,119,643	+2.581%
2026-03-12	155.4200	159.5450	155.000000	158.4600	+1.188%	1,781,053	+3.837%
2026-03-11	158.7700	159.0000	155.430000	156.6000	-1.633%	1,491,071	+5.070%
2026-03-10	158.5900	161.1100	157.090000	159.2000	-0.407%	1,533,840	+3.354%
2026-03-09	158.8700	160.0600	156.600000	159.8500	-0.094%	1,506,293	+2.934%
2026-03-06	157.5700	160.2700	156.000000	160.0000	+0.870%	1,445,737	+2.838%
2026-03-05	157.5000	158.6200	156.750000	158.6200	-0.233%	2,010,157	+3.732%
2026-03-04	160.0700	160.2450	158.300000	158.9900	-0.928%	1,580,925	+3.491%
2026-03-03	161.1600	161.6450	158.525000	160.4800	-1.498%	2,110,435	+2.530%
2026-03-02	167.2300	167.2300	162.290000	162.9200	-3.116%	1,679,159	+0.994%
2026-02-27	165.7000	169.2500	164.560000	168.1600	+1.478%	1,902,050	-2.153%
2026-02-26	166.4000	166.8200	164.730000	165.7100	+0.291%	1,606,763	-0.706%
2026-02-25	166.0200	167.6000	164.150000	165.2300	-0.434%	2,499,751	-0.418%
2026-02-24	167.0000	169.3900	165.325200	165.9500	-0.300%	1,713,599	-0.850%
2026-02-23	163.4400	166.9750	163.440000	166.4500	+1.910%	2,544,756	-1.147%
2026-02-20	163.0000	163.5300	161.910000	163.3300	-0.092%	1,893,997	+0.741%
2026-02-19	162.9100	163.6200	162.240000	163.4800	+0.350%	1,288,240	+0.648%
2026-02-18	161.0200	164.4000	160.680000	162.9100	+1.067%	1,723,350	+1.001%
2026-02-17	161.1600	162.0300	159.450000	161.1900	+0.386%	1,678,767	+2.078%
2026-02-13	164.0500	165.3200	160.090000	160.5700	-1.660%	2,237,175	+2.472%
2026-02-12	160.2200	163.7800	159.870000	163.2800	+2.653%	2,000,677	+0.772%
2026-02-11	158.4000	160.6100	157.240000	159.0600	+0.132%	1,464,530	+3.445%
2026-02-10	158.1400	159.7200	158.140000	158.8500	-0.031%	1,376,755	+3.582%
2026-02-09	161.7700	162.3200	157.830000	158.9000	-2.473%	2,068,438	+3.549%
2026-02-06	160.3200	163.0400	160.320000	162.9300	+1.142%	1,437,390	+0.988%
2026-02-05	160.7600	163.6000	159.070000	161.0900	+0.953%	2,318,238	+2.142%
2026-02-04	158.2100	160.3500	155.710000	159.5700	+0.523%	4,062,610	+3.115%
2026-02-03	155.4500	159.3000	155.005000	158.7400	+1.646%	3,612,868	+3.654%
2026-02-02	155.9400	158.1400	154.320000	156.1700	+0.431%	3,191,317	+5.360%
2026-01-30	154.7100	156.6800	153.360000	155.5000	+0.013%	2,654,925	+5.814%
2026-01-29	154.7200	157.3800	153.420000	155.4800	+1.040%	2,230,679	+5.827%
2026-01-28	154.4500	155.2000	153.275000	153.8800	-0.084%	1,702,678	+6.927%
2026-01-27	152.2700	154.5599	152.020000	154.0100	+0.779%	2,025,622	+6.837%
2026-01-26	153.1700	154.8900	151.600000	152.8200	-0.098%	2,130,520	+7.669%
2026-01-23	153.3200	153.9600	152.440000	152.9700	-0.365%	1,781,509	+7.564%
2026-01-22	154.4300	155.2500	153.020000	153.5300	-0.570%	2,048,481	+7.171%
2026-01-21	153.9800	155.9200	153.330000	154.4100	+0.790%	2,504,158	+6.560%
2026-01-20	159.5700	159.6600	153.070000	153.2000	-4.405%	3,123,733	+7.402%
2026-01-16	160.3600	160.9700	158.890000	160.2600	-0.491%	2,517,707	+2.671%
2026-01-15	157.1500	161.0600	156.940000	161.0500	+2.495%	2,128,233	+2.167%
2026-01-14	156.8400	157.8600	155.735000	157.1300	+0.492%	1,532,252	+4.716%
2026-01-13	156.2800	157.5800	155.330000	156.3600	-0.357%	1,412,317	+5.232%
2026-01-12	155.5750	157.1100	154.670000	156.9200	+0.900%	1,500,786	+4.856%
2026-01-09	153.8600	155.9000	152.530000	155.5200	+1.329%	1,744,084	+5.800%
2026-01-08	150.1900	153.6300	149.890000	153.4800	+1.987%	1,761,009	+7.206%
2026-01-07	150.8900	152.0900	150.340000	150.4900	-0.608%	1,500,574	+9.336%
2026-01-06	149.8700	152.3540	149.480500	151.4100	+0.745%	1,395,908	+8.672%
2026-01-05	149.5100	152.2200	148.235000	150.2900	-0.133%	2,590,637	+9.482%
2026-01-02	151.5400	152.1600	149.650000	150.4900	-0.522%	2,241,268	+9.336%
2025-12-31	151.7500	152.3500	151.110000	151.2800	-0.591%	1,102,473	+8.765%
2025-12-30	151.6800	152.6600	151.450000	152.1800	-0.059%	1,152,860	+8.122%
2025-12-29	152.8700	153.1800	152.060000	152.2700	-0.633%	1,963,017	+8.058%
2025-12-26	154.2000	154.4700	152.760000	153.2400	-0.700%	1,086,425	+7.374%
2025-12-24	154.3900	155.0000	154.080000	154.3200	-0.136%	878,323	+6.623%
2025-12-23	154.8200	155.4900	154.150000	154.5300	-0.477%	1,660,203	+6.478%
2025-12-22	153.7400	156.4400	153.300000	155.2700	+0.989%	2,641,421	+5.970%
2025-12-19	154.8400	155.9300	153.396200	153.7500	-0.614%	3,119,928	+7.018%
2025-12-18	152.7100	154.9800	152.710000	154.7000	+1.019%	2,258,097	+6.361%
2025-12-17	150.6700	154.0700	150.670000	153.1400	+1.397%	2,488,800	+7.444%
2025-12-16	153.8200	153.9500	150.910000	151.0300	-1.814%	2,517,921	+8.945%
2025-12-15	151.0000	157.7800	151.000000	153.8200	+1.827%	3,132,310	+6.969%
2025-12-12	148.9000	151.1700	148.565000	151.0600	+1.985%	1,894,455	+8.924%
2025-12-11	148.0000	151.0000	145.980000	148.1200	+2.940%	2,560,680	+11.086%
2025-12-10	142.9000	144.6000	141.870000	143.8900	+0.594%	2,506,515	+14.351%
2025-12-09	142.3500	143.6500	142.350000	143.0400	+0.358%	1,582,826	+15.031%
2025-12-08	144.7800	144.9200	142.270000	142.5300	-1.676%	1,822,734	+15.442%
2025-12-05	145.8900	146.9600	144.910000	144.9600	-0.617%	2,503,214	+13.507%
2025-12-04	147.6100	149.1400	145.500000	145.8600	-1.791%	2,356,701	+12.807%
2025-12-03	147.6800	149.6400	147.600000	148.5200	+0.610%	2,259,759	+10.786%
2025-12-02	150.8900	151.0000	146.940000	147.6200	-2.005%	1,781,324	+11.462%
2025-12-01	153.1700	153.4300	150.095000	150.6400	-1.677%	3,536,407	+9.227%
2025-11-28	153.0600	154.5062	153.060000	153.2100	-0.384%	923,323	+7.395%
2025-11-26	154.0000	155.2270	153.800000	153.8000	-0.130%	1,833,331	+6.983%
2025-11-25	152.0000	154.0800	151.115500	154.0000	+1.933%	2,409,670	+6.844%
2025-11-24	153.1100	153.2500	150.580000	151.0800	-1.242%	3,656,944	+8.909%
2025-11-21	149.8700	153.3900	149.870000	152.9800	+2.527%	2,468,267	+7.557%
2025-11-20	148.6400	150.6800	148.040000	149.2100	+0.600%	1,370,864	+10.274%
2025-11-19	148.8900	149.7200	147.820000	148.3200	-0.336%	1,168,436	+10.936%
2025-11-18	148.2300	149.5800	147.940000	148.8200	+0.534%	1,758,302	+10.563%
2025-11-17	149.0000	149.7500	147.995000	148.0300	-0.664%	2,783,806	+11.153%
2025-11-14	149.9500	150.6800	148.640000	149.0200	-0.474%	1,955,208	+10.415%
2025-11-13	150.3500	150.6500	149.030000	149.7300	+0.241%	1,876,990	+9.891%
2025-11-12	150.3100	151.1000	148.620000	149.3700	-0.915%	2,158,981	+10.156%
2025-11-11	149.0800	150.9300	148.805000	150.7500	+1.679%	1,609,851	+9.148%
2025-11-10	148.1600	149.2500	147.320000	148.2600	-0.577%	2,142,126	+10.981%
2025-11-07	148.3700	149.4100	147.720000	149.1200	+1.023%	2,415,565	+10.341%
2025-11-06	148.8100	150.1800	146.395000	147.6100	-1.192%	2,713,248	+11.469%
2025-11-05	154.2700	154.2700	147.645000	149.3900	-0.107%	3,277,274	+10.141%
2025-11-04	146.2300	149.9200	143.140000	149.5500	+7.297%	5,598,495	+10.023%
2025-11-03	138.2100	140.4400	137.500000	139.3800	+0.847%	3,632,591	+18.051%
2025-10-31	138.4200	138.4600	137.330000	138.2100	-0.611%	2,422,808	+19.051%
2025-10-30	139.0500	140.0300	137.370000	139.0600	-0.093%	2,065,527	+18.323%
2025-10-29	140.2600	140.5850	138.290000	139.1900	-1.347%	1,620,806	+18.213%
2025-10-28	142.2100	143.1800	141.050000	141.0900	-1.322%	1,451,399	+16.621%
2025-10-27	143.6100	144.3800	142.030100	142.9800	-0.265%	1,743,828	+15.079%
2025-10-24	146.0700	147.2050	143.140000	143.3600	-2.056%	1,289,107	+14.774%
2025-10-23	147.4300	147.9800	145.230000	146.3700	-0.685%	1,238,218	+12.414%
2025-10-22	148.8000	149.5300	147.220000	147.3800	-0.774%	1,180,537	+11.643%
2025-10-21	148.1400	149.1000	147.140000	148.5300	+0.250%	1,491,803	+10.779%
2025-10-20	145.5300	148.5500	145.350000	148.1600	+2.003%	1,992,055	+11.056%
2025-10-17	143.7700	146.2400	143.220000	145.2500	+1.304%	1,503,060	+13.281%
2025-10-16	144.2300	144.4750	142.210000	143.3800	-0.782%	1,497,967	+14.758%
2025-10-15	143.9700	146.0400	143.605000	144.5100	+0.368%	1,492,918	+13.861%
2025-10-14	139.6500	144.6200	139.290000	143.9800	+2.499%	2,096,060	+14.280%
2025-10-13	141.0700	142.1100	139.860100	140.4700	-0.812%	2,168,001	+17.135%
2025-10-10	144.3900	144.3900	141.290000	141.6200	-0.750%	2,055,300	+16.184%
2025-10-09	145.3600	146.3000	142.680000	142.6900	-2.287%	1,371,008	+15.313%
2025-10-08	146.3700	146.7100	145.235000	146.0300	-0.470%	1,150,601	+12.675%
2025-10-07	148.3400	148.5300	144.750000	146.7200	-1.385%	1,657,106	+12.146%
2025-10-06	150.0900	150.6700	148.605000	148.7800	-1.268%	1,394,964	+10.593%
2025-10-03	150.9900	151.2300	149.830000	150.6900	-0.436%	1,288,535	+9.191%
2025-10-02	152.2900	153.0500	150.740000	151.3500	-1.201%	1,800,754	+8.715%
2025-10-01	152.5900	153.7500	151.210000	153.1900	+0.783%	1,991,509	+7.409%
2025-09-30	153.6200	154.4700	151.860000	152.0000	-1.260%	1,898,762	+8.250%
2025-09-29	153.5100	155.0500	152.750000	153.9400	+0.812%	1,742,682	+6.886%
2025-09-26	150.7300	152.8150	150.580000	152.7000	+1.523%	1,208,661	+7.754%
2025-09-25	149.3100	151.0900	149.310000	150.4100	+0.642%	1,442,639	+9.394%
2025-09-24	148.8400	149.5400	146.960000	149.4500	+0.007%	2,808,360	+10.097%
2025-09-23	148.4100	149.7200	147.035000	149.4400	+0.114%	1,616,456	+10.104%
2025-09-22	145.6200	149.6000	145.490000	149.2700	+2.478%	1,939,231	+10.230%
2025-09-19	145.3200	146.9500	145.120000	145.6600	+0.275%	3,068,593	+12.962%
2025-09-18	146.6300	147.8350	144.800100	145.2600	-2.023%	1,747,387	+13.273%
2025-09-17	148.3400	150.0750	147.890000	148.2600	+0.169%	2,042,693	+10.981%
2025-09-16	148.9000	149.9200	147.205000	148.0100	-0.598%	2,370,593	+11.168%
2025-09-15	149.8000	150.3200	148.900000	148.9000	-0.395%	2,605,429	+10.504%
2025-09-12	149.0000	150.5300	148.515000	149.4900	+0.235%	1,809,477	+10.068%
2025-09-11	146.7000	149.5800	146.115000	149.1400	+2.137%	2,609,698	+10.326%
2025-09-10	145.4200	147.0625	144.800000	146.0200	+0.165%	1,947,136	+12.683%
2025-09-09	147.6100	148.1000	145.660000	145.7800	-1.493%	1,637,792	+12.869%
2025-09-08	144.0000	148.0400	143.230000	147.9900	+2.359%	2,187,676	+11.183%
2025-09-05	143.7400	146.1100	143.740000	144.5800	+0.633%	1,455,825	+13.806%
2025-09-04	144.6600	145.3600	142.350000	143.6700	-0.609%	1,484,375	+14.526%
2025-09-03	144.7200	145.0200	143.900000	144.5500	-0.612%	1,539,132	+13.829%
2025-09-02	145.2700	146.1800	144.310000	145.4400	-1.041%	1,619,041	+13.133%
2025-08-29	145.4100	147.3500	145.397500	146.9700	+1.031%	1,473,397	+11.955%
2025-08-28	145.1300	145.7300	143.980000	145.4700	+0.096%	1,616,976	+13.109%
2025-08-27	146.9600	147.1800	144.960000	145.3300	-1.156%	1,812,874	+13.218%
2025-08-26	146.9200	147.9650	145.980000	147.0300	+0.095%	1,664,964	+11.909%
2025-08-25	148.1900	148.6800	146.680000	146.8900	-0.663%	1,404,464	+12.016%
2025-08-22	148.6000	149.9600	147.400000	147.8700	-0.095%	1,995,361	+11.273%
2025-08-21	148.6800	149.0500	147.590000	148.0100	-0.891%	1,943,772	+11.168%
2025-08-20	152.9800	152.9800	147.550000	149.3400	-1.756%	2,606,883	+10.178%
2025-08-19	149.3000	153.0700	149.275000	152.0100	+1.788%	1,952,784	+8.243%
2025-08-18	148.1900	151.1100	147.900000	149.3400	+0.783%	2,182,850	+10.178%
2025-08-15	146.8400	149.1100	146.450000	148.1800	+0.961%	2,604,287	+11.041%
2025-08-14	144.4900	146.9900	143.450000	146.7700	+1.367%	1,832,905	+12.107%
2025-08-13	141.8300	144.8100	141.500000	144.7900	+1.900%	1,845,003	+13.640%
2025-08-12	141.6000	142.5100	140.300000	142.0900	+0.580%	1,606,795	+15.800%
2025-08-11	141.5000	142.5500	140.960000	141.2700	-0.007%	1,825,040	+16.472%
2025-08-08	141.8300	142.8900	140.950000	141.2800	-0.898%	2,263,370	+16.464%
2025-08-07	142.0500	143.3200	141.010000	142.5600	+0.863%	2,066,898	+15.418%
2025-08-06	139.7400	142.3600	139.060000	141.3400	+1.319%	2,685,260	+16.414%
2025-08-05	144.5000	146.9999	139.310000	139.5000	-5.102%	5,141,705	+17.950%
2025-08-04	145.0800	147.7600	144.665000	147.0000	+1.128%	3,350,072	+11.932%
2025-08-01	145.6700	146.0600	144.220000	145.3600	+0.839%	1,930,683	+13.195%
2025-07-31	145.9800	147.3700	144.110000	144.1500	-1.932%	2,653,526	+14.145%
2025-07-30	145.5600	147.3200	145.160000	146.9900	+1.247%	1,643,838	+11.940%
2025-07-29	144.5100	145.2300	143.485000	145.1800	+0.617%	2,472,598	+13.335%
2025-07-28	145.8400	146.5900	144.260000	144.2900	-1.643%	1,658,198	+14.034%
2025-07-25	145.8900	147.0700	145.090000	146.7000	+0.597%	1,152,556	+12.161%
2025-07-24	146.3700	148.1900	145.830000	145.8300	-1.326%	1,489,192	+12.830%
2025-07-23	148.6600	149.0000	147.000000	147.7900	-0.498%	1,186,930	+11.334%
2025-07-22	145.5600	148.5300	145.560000	148.5300	+2.075%	1,450,967	+10.779%
2025-07-21	150.0200	150.0500	144.890000	145.5100	-2.316%	2,512,031	+13.078%
2025-07-18	148.3300	149.6000	147.930000	148.9600	+0.594%	1,597,284	+10.459%
2025-07-17	146.1000	148.4600	145.780000	148.0800	+1.327%	1,427,772	+11.116%
2025-07-16	145.0200	146.6300	145.020000	146.1400	+0.786%	1,332,997	+12.591%
2025-07-15	146.6000	147.6700	144.990000	145.0000	-1.474%	1,883,466	+13.476%
2025-07-14	150.4600	150.9350	147.170000	147.1700	-1.749%	1,908,443	+11.803%
2025-07-11	151.3800	151.8600	148.505000	149.7900	-1.680%	1,757,972	+9.847%
2025-07-10	151.0500	153.2150	150.580000	152.3500	+0.994%	1,250,071	+8.001%
2025-07-09	150.4700	151.1800	149.970000	150.8500	+0.213%	1,428,860	+9.075%
2025-07-08	149.7300	150.7400	148.370000	150.5300	+0.113%	1,677,371	+9.307%
2025-07-07	150.3300	150.9700	149.333800	150.3600	+0.240%	1,779,990	+9.431%
2025-07-03	150.0700	150.1800	148.735000	150.0000	-0.120%	1,284,277	+9.693%
2025-07-02	149.7100	151.1600	148.860000	150.1800	-0.126%	2,292,737	+9.562%
2025-07-01	148.2800	150.8000	148.105000	150.3700	+1.478%	1,726,622	+9.423%
2025-06-30	147.8600	148.4100	146.290000	148.1800	-0.155%	2,435,045	+11.041%
2025-06-27	147.0400	148.8500	146.885000	148.4100	+0.925%	3,075,088	+10.869%
2025-06-26	146.9000	149.0100	145.645000	147.0500	-0.088%	3,297,131	+11.894%
2025-06-25	144.9600	149.2900	144.545000	147.1800	+3.139%	3,752,130	+11.795%
2025-06-24	141.6300	143.0800	140.600000	142.7000	+0.927%	1,629,143	+15.305%
2025-06-23	140.0700	141.5000	138.580000	141.3900	+1.676%	1,955,864	+16.373%
2025-06-20	138.7600	139.7600	138.555000	139.0600	+0.506%	2,956,521	+18.323%
2025-06-18	140.1300	140.7350	137.970000	138.3600	-1.164%	1,539,460	+18.922%
2025-06-17	141.3000	142.1500	139.281300	139.9900	-1.374%	1,892,950	+17.537%
2025-06-16	144.0000	144.8750	141.520000	141.9400	-1.431%	1,706,984	+15.922%
2025-06-13	143.5700	145.4250	142.210000	144.0000	+0.021%	1,180,160	+14.264%
2025-06-12	143.2100	143.9700	142.460000	143.9700	+0.390%	1,096,436	+14.288%
2025-06-11	143.9200	144.5875	142.950000	143.4100	-0.354%	1,454,355	+14.734%
2025-06-10	145.1500	145.4700	142.950000	143.9200	+0.545%	2,159,936	+14.327%
2025-06-09	144.1600	144.6350	142.410000	143.1400	-1.167%	1,479,421	+14.950%
2025-06-06	142.9600	145.0300	142.730000	144.8300	+1.365%	1,367,873	+13.609%
2025-06-05	144.1300	144.1750	142.250000	142.8800	-0.785%	1,250,918	+15.160%
2025-06-04	146.0000	146.0000	142.810000	144.0100	+0.028%	2,035,572	+14.256%
2025-06-03	143.9800	144.5900	141.430000	143.9700	-0.456%	2,414,937	+14.288%
2025-06-02	142.9000	144.8850	142.060000	144.6300	+0.479%	1,764,847	+13.766%
2025-05-30	144.0400	144.4800	143.090000	143.9400	-0.069%	3,184,484	+14.312%
2025-05-29	143.2000	144.8900	142.624300	144.0400	+0.622%	1,841,961	+14.232%
2025-05-28	144.4500	144.9603	142.840000	143.1500	-0.652%	1,537,051	+14.942%
2025-05-27	145.2900	145.5500	142.760000	144.0900	-0.935%	2,396,821	+14.193%
2025-05-23	145.2200	145.9000	144.660000	145.4500	-0.034%	1,062,942	+13.125%
2025-05-22	146.2200	146.2400	144.515000	145.5000	-0.635%	1,926,740	+13.086%
2025-05-21	147.9100	148.9300	145.340000	146.4300	-1.745%	1,842,063	+12.368%
2025-05-20	149.0000	150.0300	148.640000	149.0300	-0.414%	2,158,797	+10.407%
2025-05-19	147.7100	149.8400	147.650000	149.6500	+1.067%	2,046,107	+9.950%
2025-05-16	147.9000	148.0700	146.290000	148.0700	+0.694%	1,699,742	+11.123%
2025-05-15	145.5700	147.5500	145.220000	147.0500	+1.302%	1,842,523	+11.894%
2025-05-14	145.7000	145.9700	144.810000	145.1600	-0.384%	1,534,297	+13.351%
2025-05-13	147.0000	147.0100	144.810000	145.7200	-0.736%	1,880,003	+12.915%
2025-05-12	147.3500	148.3052	146.070000	146.8000	-0.224%	1,552,685	+12.084%
2025-05-09	148.2600	148.9700	146.490000	147.1300	-0.574%	1,068,548	+11.833%
2025-05-08	149.7200	149.8750	147.760000	147.9800	-1.003%	1,411,007	+11.191%
2025-05-07	148.1500	150.7700	147.740000	149.4800	+0.809%	1,415,964	+10.075%
2025-05-06	146.3900	148.4700	145.550000	148.2800	+1.160%	2,096,996	+10.966%
2025-05-05	149.5100	149.5700	146.390000	146.5800	-1.717%	2,308,519	+12.253%
2025-05-02	149.4400	150.5100	147.430000	149.1400	+0.363%	1,972,118	+10.326%
2025-05-01	149.0700	149.4600	147.080000	148.6000	-1.223%	2,734,588	+10.727%
2025-04-30	147.4900	151.5600	144.885000	150.4400	+1.862%	3,349,531	+9.373%
2025-04-29	146.6000	148.0300	145.370000	147.6900	-0.041%	2,339,852	+11.409%
2025-04-28	147.3100	148.0700	146.420000	147.7500	+0.305%	2,218,858	+11.364%
2025-04-25	147.3600	148.8000	146.320000	147.3000	-0.190%	1,770,444	+11.704%
2025-04-24	146.4100	147.8400	144.800100	147.5800	+0.972%	2,079,809	+11.492%
2025-04-23	145.5500	148.3700	145.280000	146.1600	+0.765%	2,300,986	+12.575%
2025-04-22	142.0300	145.1200	141.300000	145.0500	+3.231%	1,670,811	+13.437%
2025-04-21	143.1400	143.1400	139.030000	140.5100	-1.954%	1,708,199	+17.102%
2025-04-17	142.7300	144.9000	141.880000	143.3100	+0.519%	1,768,280	+14.814%
2025-04-16	145.0000	145.4700	141.795000	142.5700	-1.465%	1,952,693	+15.410%
2025-04-15	146.7000	147.0900	144.290000	144.6900	-0.897%	2,599,297	+13.719%
2025-04-14	147.0000	147.0000	144.520000	146.0000	+0.690%	3,432,012	+12.699%
2025-04-11	145.3400	145.9700	142.460000	145.0000	-0.344%	3,002,587	+13.476%
2025-04-10	143.9600	147.1300	141.472500	145.5000	+0.034%	4,604,491	+13.086%
2025-04-09	140.3000	147.6300	138.720000	145.4500	+2.879%	4,063,762	+13.125%
2025-04-08	148.4400	148.5800	140.070000	141.3800	-2.449%	4,221,113	+16.381%
2025-04-07	144.6400	147.7500	141.000000	144.9300	-1.962%	4,579,480	+13.531%
2025-04-04	157.2100	159.3200	147.290000	147.8300	-8.436%	4,704,624	+11.304%
2025-04-03	158.1900	161.8100	157.890000	161.4500	+2.035%	2,615,518	+1.914%
2025-04-02	158.5400	159.0000	157.330000	158.2300	-0.434%	1,585,769	+3.988%
2025-04-01	157.5400	158.9900	156.710000	158.9200	+0.991%	1,573,832	+3.536%
2025-03-31	154.1800	158.1350	153.610000	157.3600	+1.027%	3,510,595	+4.563%
2025-03-28	157.6100	158.1000	155.270000	155.7600	-1.199%	1,492,617	+5.637%
2025-03-27	158.9900	159.0400	156.345000	157.6500	-0.649%	2,500,781	+4.370%
2025-03-26	156.3900	158.9300	156.210000	158.6800	+1.849%	1,685,347	+3.693%
2025-03-25	156.1500	156.5100	154.750000	155.8000	-0.013%	1,787,582	+5.610%
2025-03-24	157.0700	157.7200	155.025000	155.8200	-0.593%	1,863,668	+5.596%
2025-03-21	156.9500	158.1900	156.080000	156.7500	-0.722%	2,811,603	+4.970%
2025-03-20	157.8200	158.5000	156.895000	157.8900	+0.241%	1,367,722	+4.212%
2025-03-19	157.3900	158.3600	156.525000	157.5100	+0.134%	1,404,553	+4.463%
2025-03-18	156.7100	157.9400	156.160000	157.3000	+0.108%	1,266,623	+4.603%
2025-03-17	154.3350	157.3200	154.240000	157.1300	+1.342%	1,079,519	+4.716%
2025-03-14	153.4200	156.3000	152.760000	155.0500	+1.062%	1,219,541	+6.121%
2025-03-13	154.3600	155.7700	153.350000	153.4200	-0.635%	1,456,516	+7.248%
2025-03-12	155.7300	156.7000	152.660000	154.4000	-1.468%	1,595,465	+6.567%
2025-03-11	158.4000	159.0000	155.950000	156.7000	-0.879%	2,254,759	+5.003%
2025-03-10	161.3100	162.4400	156.730000	158.0900	-2.732%	2,906,807	+4.080%
2025-03-07	159.5500	163.3000	159.540000	162.5300	+2.053%	3,348,779	+1.237%
2025-03-06	159.0700	160.5564	157.840000	159.2600	-0.069%	1,982,030	+3.315%
2025-03-05	158.4000	160.3700	157.565000	159.3700	+0.606%	2,150,586	+3.244%
2025-03-04	158.2500	161.2800	157.630000	158.4100	+0.943%	3,673,579	+3.870%
2025-03-03	157.5200	158.2700	156.140000	156.9300	+0.358%	1,874,201	+4.849%
2025-02-28	154.1700	156.5600	153.940000	156.3700	+1.731%	2,892,431	+5.225%
2025-02-27	151.5600	154.3300	151.350000	153.7100	+1.459%	1,319,710	+7.046%
2025-02-26	154.9000	155.1800	151.170000	151.5000	-1.719%	2,052,597	+8.607%
2025-02-25	150.7000	154.7900	150.480000	154.1500	+2.609%	2,728,900	+6.740%
2025-02-24	149.1000	150.5300	148.670000	150.2300	+0.995%	2,033,642	+9.525%
2025-02-21	150.0600	150.9000	148.390000	148.7500	-1.464%	2,091,174	+10.615%
2025-02-20	148.0000	151.2909	148.000000	150.9600	+1.801%	2,284,713	+8.996%
2025-02-19	146.6600	148.4900	145.980000	148.2900	+0.788%	1,318,944	+10.958%
2025-02-18	147.5000	148.2900	146.770000	147.1300	-0.527%	2,037,416	+11.833%
2025-02-14	149.0500	149.3000	147.590000	147.9100	-0.565%	1,891,072	+11.243%
2025-02-13	146.8000	149.3000	146.080000	148.7500	+1.529%	2,041,266	+10.615%
2025-02-12	146.4100	146.7500	143.750000	146.5100	-0.095%	2,142,014	+12.306%
2025-02-11	147.5200	148.2000	145.880000	146.6500	-1.012%	2,515,651	+12.199%
2025-02-10	144.9200	148.1900	144.000000	148.1500	+3.197%	3,562,431	+11.063%
2025-02-07	141.6900	144.7100	140.900000	143.5600	-0.312%	2,656,247	+14.614%
2025-02-06	138.7300	144.4300	138.100000	144.0100	+9.722%	5,552,982	+14.256%
2025-02-05	131.3900	131.7100	129.550000	131.2500	-0.167%	2,143,960	+25.364%
2025-02-04	132.2700	132.5975	130.860000	131.4700	-0.023%	2,047,606	+25.154%
2025-02-03	129.4400	132.6400	128.730100	131.5000	+0.766%	2,259,937	+25.125%
2025-01-31	129.8400	131.5800	129.840000	130.5000	-0.176%	1,303,305	+26.084%
2025-01-30	129.3700	131.2600	129.130000	130.7300	+1.208%	1,452,762	+25.862%
2025-01-29	129.7900	130.7650	128.980000	129.1700	-0.054%	1,321,299	+27.383%
2025-01-28	130.3100	132.2800	128.290000	129.2400	-1.261%	2,383,764	+27.314%
2025-01-27	128.8500	131.6400	128.525000	130.8900	+2.051%	2,125,405	+25.709%
2025-01-24	126.7500	129.4600	126.750000	128.2600	+0.984%	2,262,604	+28.286%
2025-01-23	125.7500	127.3540	125.510000	127.0100	+0.626%	2,006,219	+29.549%
2025-01-22	125.3600	126.7800	124.580000	126.2200	+0.414%	2,431,368	+30.360%
2025-01-21	124.8300	126.1200	124.580000	125.7000	+0.303%	2,063,748	+30.899%
2025-01-17	126.9100	127.3500	125.190000	125.3200	-0.729%	1,570,453	+31.296%

document.getElementById("Bvj5k1").onerror = function(){this.style.display='none';}; .dark-mode .zh1S43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zh1S43{ color: #333333; background-color: white; border: 2px solid #333333; }YUMYum! Brands, Inc.stock NYSE

YUM
Yum! Brands, Inc.
stock NYSE