Yum Brands (YUM)

Historical Prices For Yum Brands (YUM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	157.21	159.32	148.55	147.83	4,704,600	147.83
4/03/2025	158.19	161.81	157.89	161.45	2,615,489	161.45
4/02/2025	158.54	159.00	157.33	158.23	1,585,568	158.23
4/01/2025	157.54	158.99	156.71	158.92	1,573,833	158.92
3/31/2025	154.18	158.13	153.61	157.36	3,510,589	157.36
3/28/2025	157.61	158.10	155.27	155.76	1,492,618	155.76
3/27/2025	158.99	159.04	156.34	157.65	2,593,185	157.65
3/26/2025	156.39	158.93	156.21	158.68	1,708,867	158.68
3/25/2025	156.15	156.51	154.75	155.80	1,836,336	155.80
3/24/2025	157.07	157.72	155.03	155.82	1,952,523	155.82
3/21/2025	156.95	158.19	156.08	156.75	3,071,875	156.75
3/20/2025	157.82	158.50	156.90	157.89	1,412,749	157.89
3/19/2025	157.39	158.36	156.53	157.51	1,455,467	157.51
3/18/2025	156.71	157.94	156.16	157.30	1,332,190	157.30
3/17/2025	154.34	157.32	154.24	157.13	1,127,050	157.13
3/14/2025	153.42	156.30	152.76	155.05	1,251,090	155.05
3/13/2025	154.36	155.77	153.35	153.42	1,631,497	153.42
3/12/2025	155.73	156.70	152.66	154.40	1,631,858	154.40
3/11/2025	158.40	159.00	155.95	156.70	2,346,957	156.70
3/10/2025	161.31	162.44	156.73	158.09	3,000,058	158.09
3/07/2025	159.55	163.30	159.54	162.53	3,411,265	162.53
3/06/2025	159.07	160.56	157.84	159.26	2,041,087	159.26
3/05/2025	158.40	160.37	157.56	159.37	2,234,253	159.37
3/04/2025	158.25	161.28	157.63	158.41	3,969,047	158.41
3/03/2025	157.52	158.27	156.14	156.93	1,911,580	156.93
2/28/2025	154.17	156.56	153.94	156.37	3,003,426	156.37
2/27/2025	151.56	154.33	151.35	153.71	1,484,164	153.71
2/26/2025	154.90	155.18	151.17	151.50	2,112,037	151.50
2/25/2025	150.70	154.79	150.48	154.15	2,817,421	154.15
2/24/2025	149.10	150.53	148.67	150.23	2,119,938	150.23
2/21/2025	150.06	150.90	148.39	148.75	2,187,648	148.75
2/20/2025	148.00	151.29	148.00	150.96	2,351,439	150.25
2/19/2025	146.66	148.49	145.98	148.29	1,433,633	147.59
2/18/2025	147.50	148.29	146.77	147.13	2,104,608	146.44
2/14/2025	149.05	149.30	147.59	147.91	1,970,800	147.21
2/13/2025	146.80	149.30	146.08	148.75	2,093,361	148.05
2/12/2025	146.41	146.75	143.75	146.51	2,167,120	145.82
2/11/2025	147.52	148.20	145.88	146.65	2,541,820	145.96
2/10/2025	144.92	148.19	144.00	148.15	3,733,527	147.45
2/07/2025	141.69	144.71	140.90	143.56	2,694,388	142.88
2/06/2025	138.73	144.43	138.10	144.01	5,571,787	143.33
2/05/2025	131.39	131.71	129.55	131.25	2,177,044	130.63
2/04/2025	132.27	132.60	130.86	131.47	2,086,758	130.85
2/03/2025	129.44	132.64	128.73	131.50	2,351,509	130.88
1/31/2025	129.84	131.58	129.84	130.50	1,370,321	129.89
1/30/2025	129.37	131.26	129.13	130.73	1,483,221	130.12
1/29/2025	129.79	130.76	128.98	129.17	1,342,771	128.56
1/28/2025	130.31	132.28	128.29	129.24	2,423,656	128.63
1/27/2025	128.85	131.64	128.53	130.89	2,174,687	130.27
1/24/2025	126.75	129.46	126.75	128.26	2,295,885	127.66
1/23/2025	125.75	127.35	125.51	127.01	2,082,395	126.41
1/22/2025	125.36	126.78	124.58	126.22	2,493,922	125.63
1/21/2025	124.83	126.12	124.58	125.70	2,092,695	125.11
1/17/2025	126.91	127.35	125.19	125.32	1,604,924	124.73
1/16/2025	125.69	127.74	125.38	126.24	1,670,352	125.65
1/15/2025	126.46	126.46	124.53	125.77	1,729,668	125.18
1/14/2025	124.28	125.44	123.97	124.71	1,793,628	124.12
1/13/2025	122.80	124.36	122.13	123.73	2,163,134	123.15
1/10/2025	125.82	126.64	123.19	123.25	2,555,034	122.67
1/08/2025	127.79	128.23	126.97	127.74	2,025,472	127.14
1/07/2025	130.07	131.74	128.30	128.55	2,102,994	127.94
1/06/2025	133.30	134.22	129.99	130.17	2,120,813	129.56