Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
133.04
-0.12 (-0.09%)
At close: Oct 25, 2024, 4:00 PM
133.05
+0.01 (0.01%)
After-hours: Oct 25, 2024, 7:42 PM EDT
Yum! Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 134.00 | 134.00 | 132.36 | 133.16 | 133.16 | -0.64% | 1,265,103 |
Oct 23, 2024 | 133.70 | 135.65 | 133.27 | 134.02 | 134.02 | 0.49% | 1,605,131 |
Oct 22, 2024 | 133.59 | 134.47 | 132.89 | 133.36 | 133.36 | -0.48% | 941,651 |
Oct 21, 2024 | 133.59 | 134.57 | 133.07 | 134.00 | 134.00 | -0.20% | 1,294,861 |
Oct 18, 2024 | 134.41 | 134.50 | 133.14 | 134.27 | 134.27 | 0.40% | 1,243,584 |
Oct 17, 2024 | 133.83 | 133.86 | 132.14 | 133.73 | 133.73 | 0.28% | 1,701,896 |
Oct 16, 2024 | 132.28 | 133.92 | 131.05 | 133.35 | 133.35 | 0.10% | 1,701,661 |
Oct 15, 2024 | 134.21 | 134.73 | 132.68 | 133.22 | 133.22 | -1.06% | 1,421,735 |
Oct 14, 2024 | 133.73 | 135.15 | 133.29 | 134.65 | 134.65 | 0.47% | 1,037,893 |
Oct 11, 2024 | 133.47 | 134.89 | 133.34 | 134.02 | 134.02 | 0.56% | 1,334,399 |
Oct 10, 2024 | 134.31 | 134.75 | 132.50 | 133.27 | 133.27 | -1.11% | 1,569,947 |
Oct 9, 2024 | 135.00 | 136.15 | 134.61 | 134.76 | 134.76 | 0.03% | 1,574,073 |
Oct 8, 2024 | 135.99 | 136.61 | 133.56 | 134.72 | 134.72 | -0.85% | 1,506,163 |
Oct 7, 2024 | 136.14 | 137.07 | 134.92 | 135.88 | 135.88 | -0.51% | 1,473,272 |
Oct 4, 2024 | 137.20 | 137.82 | 135.53 | 136.57 | 136.57 | -0.47% | 1,229,588 |
Oct 3, 2024 | 138.64 | 138.66 | 137.20 | 137.21 | 137.21 | -1.67% | 1,993,403 |
Oct 2, 2024 | 138.72 | 139.90 | 138.14 | 139.54 | 139.54 | 0.22% | 1,345,158 |
Oct 1, 2024 | 139.79 | 140.14 | 138.41 | 139.24 | 139.24 | -0.34% | 2,070,012 |
Sep 30, 2024 | 139.98 | 141.48 | 138.59 | 139.71 | 139.71 | -0.15% | 2,267,231 |
Sep 27, 2024 | 137.52 | 140.02 | 136.99 | 139.92 | 139.92 | 1.34% | 2,778,310 |
Sep 26, 2024 | 134.28 | 138.43 | 134.28 | 138.07 | 138.07 | 3.74% | 2,573,003 |
Sep 25, 2024 | 133.80 | 134.09 | 132.01 | 133.09 | 133.09 | -0.53% | 1,396,126 |
Sep 24, 2024 | 131.65 | 134.28 | 130.50 | 133.80 | 133.80 | 2.63% | 2,697,021 |
Sep 23, 2024 | 129.83 | 131.17 | 129.68 | 130.37 | 130.37 | 0.51% | 2,140,707 |
Sep 20, 2024 | 130.76 | 130.91 | 128.72 | 129.71 | 129.71 | -1.05% | 3,272,668 |
Sep 19, 2024 | 132.12 | 132.51 | 129.97 | 131.09 | 131.09 | 0.38% | 2,616,508 |
Sep 18, 2024 | 132.40 | 133.10 | 130.27 | 130.60 | 130.60 | -1.32% | 2,186,226 |
Sep 17, 2024 | 134.59 | 135.21 | 132.16 | 132.35 | 132.35 | -1.64% | 2,009,582 |
Sep 16, 2024 | 134.43 | 135.48 | 133.79 | 134.56 | 134.56 | 0.68% | 1,929,332 |
Sep 13, 2024 | 133.48 | 133.95 | 132.93 | 133.65 | 133.65 | 0.18% | 1,811,533 |
Sep 12, 2024 | 134.07 | 135.19 | 133.13 | 133.41 | 133.41 | -0.46% | 1,613,601 |
Sep 11, 2024 | 132.43 | 134.22 | 130.63 | 134.03 | 134.03 | 0.86% | 2,067,549 |
Sep 10, 2024 | 133.07 | 134.17 | 132.81 | 132.89 | 132.89 | -0.11% | 2,174,338 |
Sep 9, 2024 | 133.81 | 134.20 | 132.44 | 133.04 | 133.04 | -0.62% | 2,379,090 |
Sep 6, 2024 | 134.42 | 135.48 | 133.57 | 133.87 | 133.87 | -0.47% | 1,930,128 |
Sep 5, 2024 | 134.80 | 134.97 | 133.86 | 134.50 | 134.50 | -0.23% | 1,570,008 |
Sep 4, 2024 | 133.93 | 134.99 | 133.68 | 134.81 | 134.81 | 1.00% | 1,877,017 |
Sep 3, 2024 | 134.60 | 135.65 | 132.63 | 133.48 | 133.48 | -1.07% | 1,866,550 |
Aug 30, 2024 | 135.44 | 135.90 | 134.41 | 134.92 | 134.92 | -0.24% | 1,892,875 |
Aug 29, 2024 | 135.81 | 136.67 | 134.64 | 135.25 | 135.25 | -0.29% | 1,563,056 |
Aug 28, 2024 | 134.75 | 136.30 | 134.36 | 135.65 | 135.65 | 0.86% | 2,180,149 |
Aug 27, 2024 | 134.20 | 134.92 | 133.74 | 134.50 | 134.50 | -0.33% | 2,079,147 |
Aug 26, 2024 | 135.93 | 136.30 | 134.76 | 134.95 | 134.28 | -0.42% | 1,727,486 |
Aug 23, 2024 | 137.41 | 137.41 | 134.95 | 135.52 | 134.85 | -0.91% | 1,657,790 |
Aug 22, 2024 | 137.93 | 138.16 | 136.54 | 136.76 | 136.08 | -0.72% | 1,393,614 |
Aug 21, 2024 | 137.31 | 138.43 | 136.52 | 137.75 | 137.07 | 0.58% | 1,583,199 |
Aug 20, 2024 | 136.90 | 138.18 | 136.43 | 136.95 | 136.27 | 0.19% | 1,713,319 |
Aug 19, 2024 | 137.72 | 138.43 | 136.42 | 136.69 | 136.01 | -0.52% | 1,671,313 |
Aug 16, 2024 | 137.96 | 138.04 | 136.72 | 137.40 | 136.72 | -0.30% | 1,669,807 |
Aug 15, 2024 | 137.92 | 138.16 | 136.78 | 137.81 | 137.13 | 0.40% | 1,134,096 |
Aug 14, 2024 | 137.50 | 138.20 | 137.05 | 137.26 | 136.58 | -0.24% | 1,267,882 |
Aug 13, 2024 | 136.09 | 138.70 | 135.98 | 137.59 | 136.91 | 1.45% | 2,388,254 |
Aug 12, 2024 | 135.96 | 136.23 | 134.81 | 135.63 | 134.96 | -0.85% | 1,431,271 |
Aug 9, 2024 | 137.43 | 137.79 | 136.44 | 136.79 | 136.11 | -0.23% | 1,446,349 |
Aug 8, 2024 | 136.25 | 138.40 | 136.24 | 137.10 | 136.42 | 0.50% | 1,355,122 |
Aug 7, 2024 | 136.58 | 138.37 | 134.75 | 136.42 | 135.74 | -0.31% | 3,071,095 |
Aug 6, 2024 | 137.00 | 139.87 | 136.39 | 136.85 | 136.17 | 2.65% | 2,981,136 |
Aug 5, 2024 | 135.12 | 136.22 | 131.98 | 133.32 | 132.66 | -1.38% | 3,665,122 |
Aug 2, 2024 | 134.75 | 136.59 | 133.00 | 135.18 | 134.51 | 0.51% | 2,301,459 |
Aug 1, 2024 | 133.46 | 134.75 | 131.66 | 134.50 | 133.83 | 1.26% | 1,627,753 |
Jul 31, 2024 | 132.76 | 134.03 | 131.61 | 132.83 | 132.17 | 0.50% | 1,943,135 |
Jul 30, 2024 | 130.17 | 132.61 | 129.86 | 132.17 | 131.52 | 1.33% | 1,410,488 |
Jul 29, 2024 | 127.92 | 131.04 | 127.06 | 130.43 | 129.78 | 1.86% | 2,150,694 |
Jul 26, 2024 | 127.69 | 129.04 | 127.41 | 128.05 | 127.42 | 0.72% | 1,874,400 |
Jul 25, 2024 | 126.19 | 128.77 | 126.00 | 127.13 | 126.50 | 0.94% | 1,987,052 |
Jul 24, 2024 | 125.97 | 126.83 | 124.76 | 125.95 | 125.33 | -0.40% | 1,620,478 |
Jul 23, 2024 | 128.64 | 128.64 | 126.20 | 126.46 | 125.83 | -1.67% | 1,298,628 |
Jul 22, 2024 | 126.84 | 128.68 | 126.42 | 128.61 | 127.97 | 1.32% | 1,605,365 |
Jul 19, 2024 | 129.04 | 129.09 | 126.75 | 126.93 | 126.30 | -1.08% | 2,045,961 |
Jul 18, 2024 | 126.63 | 128.94 | 126.63 | 128.31 | 127.67 | -0.79% | 1,714,721 |
Jul 17, 2024 | 129.07 | 129.96 | 128.51 | 129.33 | 128.69 | 0.32% | 1,753,802 |
Jul 16, 2024 | 126.65 | 129.21 | 126.25 | 128.92 | 128.28 | 0.81% | 2,381,268 |
Jul 15, 2024 | 131.02 | 131.97 | 127.85 | 127.89 | 127.26 | -2.60% | 2,157,134 |
Jul 12, 2024 | 130.29 | 131.48 | 129.39 | 131.31 | 130.66 | 1.38% | 2,338,834 |
Jul 11, 2024 | 128.91 | 130.37 | 128.44 | 129.52 | 128.88 | 0.27% | 1,623,311 |
Jul 10, 2024 | 126.80 | 129.36 | 126.47 | 129.17 | 128.53 | 1.98% | 2,493,977 |
Jul 9, 2024 | 127.48 | 128.29 | 126.59 | 126.66 | 126.03 | -1.00% | 1,709,413 |
Jul 8, 2024 | 129.87 | 130.44 | 127.61 | 127.94 | 127.31 | -0.91% | 1,846,267 |
Jul 5, 2024 | 129.32 | 129.69 | 128.23 | 129.12 | 128.48 | -0.35% | 1,477,585 |
Jul 3, 2024 | 129.78 | 130.10 | 128.97 | 129.58 | 128.94 | -0.35% | 935,934 |
Jul 2, 2024 | 129.61 | 130.90 | 129.08 | 130.03 | 129.39 | 0.25% | 2,331,528 |
Jul 1, 2024 | 132.56 | 132.79 | 129.42 | 129.70 | 129.06 | -2.08% | 2,789,030 |
Jun 28, 2024 | 132.51 | 132.99 | 131.72 | 132.46 | 131.80 | -0.11% | 5,818,971 |
Jun 27, 2024 | 132.08 | 132.81 | 131.65 | 132.61 | 131.95 | 0.49% | 1,355,529 |
Jun 26, 2024 | 131.85 | 133.00 | 131.27 | 131.96 | 131.31 | -0.28% | 1,392,507 |
Jun 25, 2024 | 134.00 | 134.00 | 131.67 | 132.33 | 131.67 | -1.24% | 2,367,091 |
Jun 24, 2024 | 134.43 | 135.10 | 133.33 | 133.99 | 133.33 | -0.22% | 2,477,142 |
Jun 21, 2024 | 135.11 | 135.13 | 133.37 | 134.29 | 133.62 | 0.10% | 3,920,859 |
Jun 20, 2024 | 134.68 | 135.72 | 134.02 | 134.15 | 133.49 | -0.94% | 3,170,955 |
Jun 18, 2024 | 137.32 | 137.50 | 134.86 | 135.42 | 134.75 | -1.10% | 2,540,844 |
Jun 17, 2024 | 136.43 | 138.24 | 136.02 | 136.92 | 136.24 | 0.10% | 1,327,825 |
Jun 14, 2024 | 137.38 | 137.88 | 136.03 | 136.79 | 136.11 | -0.88% | 1,418,495 |
Jun 13, 2024 | 136.66 | 138.10 | 136.52 | 138.01 | 137.33 | 0.52% | 1,554,656 |
Jun 12, 2024 | 137.46 | 138.59 | 136.90 | 137.30 | 136.62 | 0.21% | 1,279,906 |
Jun 11, 2024 | 137.48 | 138.06 | 136.61 | 137.01 | 136.33 | -0.58% | 2,149,710 |
Jun 10, 2024 | 139.88 | 140.27 | 137.69 | 137.81 | 137.13 | -1.54% | 1,717,050 |
Jun 7, 2024 | 140.29 | 141.66 | 139.81 | 139.97 | 139.28 | -0.61% | 1,467,086 |
Jun 6, 2024 | 140.46 | 142.15 | 139.75 | 140.83 | 140.13 | 0.21% | 1,528,883 |
Jun 5, 2024 | 141.60 | 141.75 | 139.83 | 140.53 | 139.83 | -0.71% | 1,944,025 |
Jun 4, 2024 | 139.38 | 142.23 | 138.98 | 141.54 | 140.84 | 1.59% | 2,125,219 |