tiprankstipranks
Trending News
More News >
Yum! Brands (YUM)
NYSE:YUM
US Market

Yum! Brands (YUM) Historical Prices

Compare
2,136 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
145.22
145.90
144.66
145.45
145.45
-0.03%
1,062,942
0.47
May 22, 2025
146.22
146.24
144.52
145.50
145.50
-0.64%
1,926,740
0.84
May 21, 2025
147.91
148.93
145.34
146.43
146.43
-1.74%
1,842,063
0.80
May 20, 2025
149.00
150.03
148.64
149.03
149.03
-0.41%
2,158,797
0.95
May 19, 2025
147.71
149.84
147.65
149.65
149.65
+1.07%
2,046,107
0.90
May 16, 2025
147.90
148.07
146.29
148.07
148.07
+0.69%
1,699,742
0.74
May 15, 2025
145.57
147.55
145.22
147.05
147.05
+1.30%
1,842,523
0.80
May 14, 2025
145.70
145.97
144.81
145.16
145.16
-0.38%
1,534,297
0.67
May 13, 2025
147.00
147.01
144.81
145.72
145.72
-0.74%
1,880,003
0.81
May 12, 2025
147.35
148.31
146.07
146.80
146.80
-0.22%
1,552,685
0.66
May 09, 2025
148.26
148.97
146.49
147.13
147.13
-0.57%
1,068,548
0.45
May 08, 2025
149.72
149.88
147.76
147.98
147.98
-1.00%
1,411,007
0.58
May 07, 2025
148.15
150.77
147.74
149.48
149.48
+0.81%
1,415,964
0.58
May 06, 2025
146.39
148.47
145.55
148.28
148.28
+1.16%
2,096,996
0.85
May 05, 2025
149.51
149.57
146.39
146.58
146.58
-1.72%
2,308,519
0.94
May 02, 2025
149.44
150.51
147.43
149.14
149.14
+0.36%
1,972,118
0.81
May 01, 2025
149.07
149.46
147.08
148.60
148.60
-1.22%
2,734,588
1.13
Apr 30, 2025
147.49
151.56
144.89
150.44
150.44
+1.86%
3,349,531
1.40
Apr 29, 2025
146.60
148.03
145.37
147.69
147.69
-0.04%
2,339,852
0.98
Apr 28, 2025
147.31
148.07
146.42
147.75
147.75
+0.31%
2,218,858
0.93
Apr 25, 2025
147.36
148.80
146.32
147.30
147.30
-0.19%
1,770,444
0.74
Apr 24, 2025
146.41
147.84
144.80
147.58
147.58
+0.97%
2,079,809
0.87
Apr 23, 2025
145.55
148.37
145.28
146.16
146.16
+0.77%
2,300,986
0.96
Apr 22, 2025
142.03
145.12
141.30
145.05
145.05
+3.23%
1,670,811
0.69
Apr 21, 2025
143.14
143.14
139.03
140.51
140.51
-1.95%
1,708,199
0.71
Apr 17, 2025
142.73
144.90
141.88
143.31
143.31
+0.52%
1,768,280
0.73
Apr 16, 2025
145.00
145.47
141.80
142.57
142.57
-1.47%
1,952,693
0.81
Apr 15, 2025
146.70
147.09
144.29
144.69
144.69
-0.90%
2,599,297
1.09
Apr 14, 2025
147.00
147.00
144.52
146.00
146.00
+0.69%
3,432,012
1.45
Apr 11, 2025
145.34
145.97
142.46
145.00
145.00
-0.34%
3,002,587
1.27
Apr 10, 2025
143.96
147.13
141.47
145.50
145.50
+0.03%
4,604,484
1.98
Apr 09, 2025
140.30
147.63
138.72
145.45
145.45
+2.88%
4,063,762
1.77
Apr 08, 2025
148.44
148.58
140.07
141.38
141.38
-2.45%
4,221,113
1.87
Apr 07, 2025
144.64
147.75
141.00
144.93
144.93
-1.96%
4,579,480
2.08
Apr 04, 2025
157.21
159.32
147.29
147.83
147.83
-8.44%
4,704,624
2.17
Apr 03, 2025
158.19
161.81
157.89
161.45
161.45
+2.04%
2,615,239
1.22
Apr 02, 2025
158.54
159.00
157.33
158.23
158.23
-0.43%
1,585,769
0.74
Apr 01, 2025
157.54
158.99
156.71
158.92
158.92
+0.99%
1,573,832
0.74
Mar 31, 2025
154.18
158.14
153.61
157.36
157.36
+1.03%
3,510,595
1.67
Mar 28, 2025
157.61
158.10
155.27
155.76
155.76
-1.20%
1,492,617
0.72
Mar 27, 2025
158.99
159.04
156.35
157.65
157.65
-0.65%
2,500,781
1.21
Mar 26, 2025
156.39
158.93
156.21
158.68
158.68
+1.85%
1,708,868
0.82
Mar 25, 2025
156.15
156.51
154.75
155.80
155.80
-0.01%
1,836,631
0.88
Mar 24, 2025
157.07
157.72
155.03
155.82
155.82
-0.59%
1,952,505
0.93
Mar 21, 2025
156.95
158.19
156.08
156.75
156.75
-0.72%
3,071,809
1.47
Mar 20, 2025
157.82
158.50
156.90
157.89
157.89
+0.24%
1,412,748
0.67
Mar 19, 2025
157.39
158.36
156.53
157.51
157.51
+0.13%
1,455,466
0.70
Mar 18, 2025
156.71
157.94
156.16
157.30
157.30
+0.11%
1,332,184
0.64
Mar 17, 2025
154.34
157.32
154.24
157.13
157.13
+1.34%
1,126,968
0.54
Mar 14, 2025
153.42
156.30
152.76
155.05
155.05
+1.06%
1,251,088
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis