YUM
Yum! Brands, Inc. NYQ · YUM
$147.92
-4.18
(-2.75%)
Pullback · -2.00σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment YUM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $151.00 | $156.60 | $147.67 | $147.92 | 4.1M |
| 2026-07-16 | $151.27 | $152.98 | $149.67 | $152.10 | 3.8M |
| 2026-07-15 | $156.48 | $158.04 | $152.01 | $152.57 | 4.3M |
| 2026-07-14 | $159.84 | $161.26 | $154.44 | $158.18 | 4.1M |
| 2026-07-13 | $163.46 | $164.97 | $161.58 | $161.68 | 2.2M |
| 2026-07-10 | $163.51 | $166.31 | $162.44 | $163.54 | 1.8M |
| 2026-07-09 | $165.26 | $167.54 | $158.25 | $162.39 | 4.3M |
| 2026-07-08 | $166.61 | $167.33 | $163.02 | $165.25 | 2.5M |
| 2026-07-07 | $167.75 | $170.14 | $166.63 | $167.49 | 2.1M |
| 2026-07-06 | $164.50 | $166.04 | $162.33 | $165.99 | 2.2M |
| 2026-07-02 | $161.29 | $164.95 | $160.99 | $164.73 | 2.2M |
| 2026-07-01 | $160.42 | $161.64 | $158.63 | $161.59 | 3.0M |
| 2026-06-30 | $158.09 | $160.16 | $157.03 | $159.86 | 2.4M |
| 2026-06-29 | $156.84 | $158.44 | $154.97 | $158.24 | 2.2M |
| 2026-06-26 | $152.64 | $156.87 | $151.54 | $156.41 | 3.1M |
| 2026-06-25 | $152.42 | $153.11 | $150.77 | $151.14 | 1.4M |
| 2026-06-24 | $151.75 | $153.39 | $151.20 | $153.02 | 1.8M |
| 2026-06-23 | $151.27 | $153.50 | $150.78 | $151.60 | 2.6M |
| 2026-06-22 | $150.50 | $152.00 | $149.51 | $150.74 | 2.5M |
| 2026-06-18 | $154.12 | $154.71 | $151.20 | $151.99 | 4.8M |
| 2026-06-17 | $155.75 | $157.26 | $153.73 | $154.07 | 1.8M |
| 2026-06-16 | $158.75 | $160.24 | $156.71 | $157.67 | 2.7M |
| 2026-06-15 | $154.22 | $155.45 | $153.56 | $154.67 | 2.2M |
| 2026-06-12 | $154.56 | $155.10 | $153.01 | $154.31 | 1.7M |
| 2026-06-11 | $151.19 | $154.35 | $150.69 | $153.27 | 2.2M |
| 2026-06-10 | $152.70 | $153.37 | $150.74 | $151.08 | 2.1M |
| 2026-06-09 | $147.23 | $152.60 | $146.61 | $151.63 | 2.6M |
| 2026-06-08 | $149.75 | $150.70 | $147.16 | $147.37 | 2.4M |
| 2026-06-05 | $148.84 | $151.41 | $147.90 | $150.87 | 1.8M |
| 2026-06-04 | $150.00 | $150.37 | $147.53 | $148.08 | 2.0M |
| 2026-06-03 | $148.90 | $151.10 | $148.21 | $148.44 | 2.6M |
| 2026-06-02 | $147.27 | $148.19 | $145.91 | $146.58 | 1.8M |
| 2026-06-01 | $147.56 | $149.10 | $145.44 | $147.51 | 2.5M |
| 2026-05-29 | $149.23 | $150.18 | $147.34 | $147.95 | 4.0M |
| 2026-05-28 | $151.39 | $152.09 | $149.32 | $150.03 | 2.6M |
| 2026-05-27 | $152.57 | $154.75 | $151.49 | $152.02 | 1.8M |
| 2026-05-26 | $154.87 | $155.70 | $153.85 | $154.01 | 1.9M |
| 2026-05-22 | $154.24 | $155.63 | $153.68 | $155.15 | 1.6M |
| 2026-05-21 | $151.18 | $154.70 | $150.54 | $154.32 | 1.9M |
| 2026-05-20 | $152.28 | $154.03 | $151.00 | $152.71 | 2.5M |
| 2026-05-19 | $152.01 | $153.70 | $150.67 | $152.19 | 1.6M |
| 2026-05-18 | $150.45 | $153.20 | $150.26 | $152.31 | 1.4M |
| 2026-05-15 | $151.39 | $152.83 | $149.93 | $149.97 | 2.2M |
| 2026-05-14 | $150.39 | $151.66 | $150.33 | $150.63 | 1.5M |
| 2026-05-13 | $151.92 | $153.82 | $149.69 | $149.77 | 1.7M |
| 2026-05-12 | $151.69 | $154.24 | $150.11 | $152.86 | 1.4M |
| 2026-05-11 | $151.67 | $152.23 | $149.39 | $150.29 | 1.9M |
| 2026-05-08 | $158.34 | $159.16 | $151.71 | $151.95 | 1.6M |
| 2026-05-07 | $155.50 | $158.09 | $155.23 | $157.25 | 1.6M |
| 2026-05-06 | $155.77 | $158.00 | $154.61 | $156.02 | 2.4M |
| 2026-05-05 | $153.91 | $155.18 | $153.40 | $153.89 | 1.3M |
| 2026-05-04 | $157.28 | $157.98 | $153.78 | $154.40 | 1.3M |
| 2026-05-01 | $160.48 | $161.53 | $157.11 | $158.36 | 1.6M |
| 2026-04-30 | $159.67 | $161.03 | $158.22 | $159.65 | 1.9M |
| 2026-04-29 | $158.53 | $163.54 | $158.53 | $159.84 | 3.2M |
| 2026-04-28 | $156.28 | $158.35 | $155.07 | $156.46 | 3.0M |
| 2026-04-27 | $159.00 | $159.15 | $154.66 | $155.17 | 2.9M |
| 2026-04-24 | $160.00 | $160.61 | $158.82 | $160.28 | 1.2M |
| 2026-04-23 | $160.05 | $161.67 | $159.70 | $160.73 | 1.1M |
| 2026-04-22 | $160.68 | $161.70 | $158.80 | $159.06 | 1.8M |
| 2026-04-21 | $161.64 | $162.45 | $159.47 | $160.34 | 1.4M |
| 2026-04-20 | $163.67 | $164.16 | $161.47 | $161.82 | 1.5M |
| 2026-04-17 | $159.69 | $163.32 | $159.69 | $162.79 | 1.3M |
| 2026-04-16 | $161.48 | $162.61 | $158.37 | $159.52 | 1.6M |
| 2026-04-15 | $161.05 | $162.15 | $160.58 | $161.94 | 1.3M |
| 2026-04-14 | $160.74 | $162.37 | $160.21 | $161.57 | 1.3M |
| 2026-04-13 | $161.77 | $161.77 | $159.49 | $161.43 | 1.0M |
| 2026-04-10 | $160.69 | $161.80 | $159.76 | $161.76 | 1.5M |
| 2026-04-09 | $159.48 | $161.53 | $159.48 | $160.79 | 1.2M |
| 2026-04-08 | $158.00 | $161.14 | $157.79 | $160.43 | 1.2M |
| 2026-04-07 | $157.39 | $158.15 | $156.49 | $156.93 | 1.6M |
| 2026-04-06 | $155.01 | $157.94 | $154.96 | $157.36 | 1.0M |
| 2026-04-02 | $152.50 | $156.34 | $151.91 | $156.09 | 1.0M |
| 2026-04-01 | $157.19 | $157.19 | $152.61 | $153.70 | 1.4M |
| 2026-03-31 | $156.02 | $156.99 | $152.59 | $155.48 | 1.7M |
| 2026-03-30 | $155.19 | $156.31 | $152.90 | $154.59 | 1.3M |
| 2026-03-27 | $156.28 | $157.40 | $153.13 | $153.96 | 1.7M |
| 2026-03-26 | $158.86 | $159.65 | $156.10 | $156.14 | 2.0M |
| 2026-03-25 | $160.16 | $161.76 | $158.33 | $159.16 | 1.4M |
| 2026-03-24 | $157.56 | $159.92 | $157.11 | $159.43 | 1.3M |
| 2026-03-23 | $159.72 | $160.09 | $157.38 | $158.54 | 1.8M |
| 2026-03-20 | $156.57 | $157.91 | $155.49 | $156.41 | 3.6M |
| 2026-03-19 | $157.91 | $159.26 | $156.25 | $156.25 | 1.8M |
| 2026-03-18 | $162.00 | $162.30 | $158.96 | $159.10 | 1.7M |
| 2026-03-17 | $162.76 | $165.27 | $161.98 | $163.69 | 2.1M |
| 2026-03-16 | $161.60 | $163.70 | $161.06 | $161.78 | 2.6M |
| 2026-03-13 | $159.72 | $161.32 | $158.80 | $160.40 | 1.1M |
| 2026-03-12 | $155.42 | $159.55 | $155.00 | $158.46 | 1.8M |
| 2026-03-11 | $158.77 | $159.00 | $155.43 | $156.60 | 1.5M |
| 2026-03-10 | $158.59 | $161.11 | $157.09 | $159.20 | 1.5M |
| 2026-03-09 | $158.87 | $160.06 | $156.60 | $159.85 | 1.5M |
| 2026-03-06 | $157.57 | $160.27 | $156.00 | $160.00 | 1.4M |
| 2026-03-05 | $157.50 | $158.62 | $156.75 | $158.62 | 2.0M |
| 2026-03-04 | $160.07 | $160.25 | $158.30 | $158.99 | 1.6M |
| 2026-03-03 | $161.16 | $161.65 | $158.53 | $160.48 | 2.1M |
| 2026-03-02 | $167.23 | $167.23 | $162.29 | $162.92 | 1.7M |
| 2026-02-27 | $165.70 | $169.25 | $164.56 | $168.16 | 1.9M |
| 2026-02-26 | $166.40 | $166.82 | $164.73 | $165.71 | 1.6M |
| 2026-02-25 | $166.02 | $167.60 | $164.15 | $165.23 | 2.5M |
| 2026-02-24 | $167.00 | $169.39 | $165.33 | $165.95 | 1.7M |
| 2026-02-23 | $163.44 | $166.98 | $163.44 | $166.45 | 2.5M |
| 2026-02-20 | $163.00 | $163.53 | $161.91 | $163.33 | 1.9M |
| 2026-02-19 | $162.91 | $163.62 | $162.24 | $163.48 | 1.3M |
| 2026-02-18 | $161.02 | $164.40 | $160.68 | $162.91 | 1.7M |
| 2026-02-17 | $161.16 | $162.03 | $159.45 | $161.19 | 1.7M |
| 2026-02-13 | $164.05 | $165.32 | $160.09 | $160.57 | 2.2M |
| 2026-02-12 | $160.22 | $163.78 | $159.87 | $163.28 | 2.0M |
| 2026-02-11 | $158.40 | $160.61 | $157.24 | $159.06 | 1.5M |
| 2026-02-10 | $158.14 | $159.72 | $158.14 | $158.85 | 1.4M |
| 2026-02-09 | $161.77 | $162.32 | $157.83 | $158.90 | 2.1M |
| 2026-02-06 | $160.32 | $163.04 | $160.32 | $162.93 | 1.4M |
| 2026-02-05 | $160.76 | $163.60 | $159.07 | $161.09 | 2.3M |
| 2026-02-04 | $158.21 | $160.35 | $155.71 | $159.57 | 4.1M |
| 2026-02-03 | $155.45 | $159.30 | $155.01 | $158.74 | 3.6M |
| 2026-02-02 | $155.94 | $158.14 | $154.32 | $156.17 | 3.2M |
| 2026-01-30 | $154.71 | $156.68 | $153.36 | $155.50 | 2.7M |
| 2026-01-29 | $154.72 | $157.38 | $153.42 | $155.48 | 2.2M |
| 2026-01-28 | $154.45 | $155.20 | $153.28 | $153.88 | 1.7M |
| 2026-01-27 | $152.27 | $154.56 | $152.02 | $154.01 | 2.0M |
| 2026-01-26 | $153.17 | $154.89 | $151.60 | $152.82 | 2.1M |
| 2026-01-23 | $153.32 | $153.96 | $152.44 | $152.97 | 1.8M |
| 2026-01-22 | $154.43 | $155.25 | $153.02 | $153.53 | 2.0M |
| 2026-01-21 | $153.98 | $155.92 | $153.33 | $154.41 | 2.5M |
| 2026-01-20 | $159.57 | $159.66 | $153.07 | $153.20 | 3.1M |