Yum Brands (YUM)

Historical Prices For Yum Brands (YUM)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	146.00	146.00	142.81	144.01	2,035,573	144.01
6/03/2025	143.98	144.59	141.43	143.97	2,414,932	143.97
6/02/2025	142.90	144.88	142.06	144.63	1,764,848	144.63
5/30/2025	144.04	144.48	143.09	143.94	3,195,893	143.94
5/29/2025	143.20	144.89	142.62	144.04	1,841,870	144.04
5/28/2025	144.45	144.96	142.84	143.15	1,537,050	143.15
5/27/2025	145.29	145.55	142.76	144.09	2,396,822	144.09
5/23/2025	145.22	145.90	144.66	145.45	1,062,943	144.74
5/22/2025	146.22	146.24	144.51	145.50	1,926,741	144.79
5/21/2025	147.91	148.93	145.34	146.43	1,842,064	145.72
5/20/2025	149.00	150.03	148.64	149.03	2,158,737	148.30
5/19/2025	147.71	149.84	147.65	149.65	2,046,094	148.92
5/16/2025	147.90	148.07	146.29	148.07	1,699,743	147.35
5/15/2025	145.57	147.55	145.22	147.05	1,842,425	146.33
5/14/2025	145.70	145.97	144.81	145.16	1,534,298	144.45
5/13/2025	147.00	147.01	144.81	145.72	1,879,977	145.01
5/12/2025	147.35	148.31	146.07	146.80	1,552,683	146.08
5/09/2025	148.26	148.97	146.49	147.13	1,068,591	146.41
5/08/2025	149.72	149.88	147.76	147.98	1,410,988	147.26
5/07/2025	148.15	150.77	147.74	149.48	1,415,961	148.75
5/06/2025	146.39	148.47	145.55	148.28	2,096,981	147.56
5/05/2025	149.51	149.57	146.39	146.58	2,308,490	145.86
5/02/2025	149.44	150.51	147.43	149.14	1,972,119	148.41
5/01/2025	149.07	149.46	147.08	148.60	2,734,579	147.88
4/30/2025	147.49	151.56	144.88	150.44	3,349,428	149.71
4/29/2025	146.60	148.03	145.37	147.69	2,339,653	146.97
4/28/2025	147.31	148.07	146.42	147.75	2,218,858	147.03
4/25/2025	147.36	148.80	146.32	147.30	1,770,445	146.58
4/24/2025	146.41	147.84	144.80	147.58	2,079,216	146.86
4/23/2025	145.55	148.37	145.28	146.16	2,300,987	145.45
4/22/2025	142.03	145.12	141.30	145.05	1,670,811	144.34
4/21/2025	143.14	143.14	139.03	140.51	1,708,197	139.82
4/17/2025	142.73	144.90	141.88	143.31	1,768,281	142.61
4/16/2025	145.00	145.47	141.79	142.57	1,952,693	141.87
4/15/2025	146.70	147.09	144.29	144.69	2,599,298	143.98
4/14/2025	147.00	147.00	144.52	146.00	3,431,994	145.29
4/11/2025	145.34	145.97	142.46	145.00	3,002,588	144.29
4/10/2025	143.96	147.13	141.47	145.50	4,605,589	144.79
4/09/2025	140.30	147.63	138.72	145.45	4,063,892	144.74
4/08/2025	148.44	148.58	140.07	141.38	4,221,053	140.69
4/07/2025	144.64	147.13	141.00	144.93	4,598,381	144.22
4/04/2025	157.21	159.32	148.55	147.83	4,704,627	147.11
4/03/2025	158.19	161.81	157.89	161.45	2,615,489	160.66
4/02/2025	158.54	159.00	157.33	158.23	1,585,568	157.46
4/01/2025	157.54	158.99	156.71	158.92	1,573,833	158.14
3/31/2025	154.18	158.13	153.61	157.36	3,510,589	156.59
3/28/2025	157.61	158.10	155.27	155.76	1,492,618	155.00
3/27/2025	158.99	159.04	156.34	157.65	2,593,185	156.88
3/26/2025	156.39	158.93	156.21	158.68	1,708,867	157.91
3/25/2025	156.15	156.51	154.75	155.80	1,836,336	155.04
3/24/2025	157.07	157.72	155.03	155.82	1,952,523	155.06
3/21/2025	156.95	158.19	156.08	156.75	3,071,875	155.99
3/20/2025	157.82	158.50	156.90	157.89	1,412,749	157.12
3/19/2025	157.39	158.36	156.53	157.51	1,455,467	156.74
3/18/2025	156.71	157.94	156.16	157.30	1,332,190	156.53
3/17/2025	154.34	157.32	154.24	157.13	1,127,050	156.36
3/14/2025	153.42	156.30	152.76	155.05	1,251,090	154.29
3/13/2025	154.36	155.77	153.35	153.42	1,631,497	152.67
3/12/2025	155.73	156.70	152.66	154.40	1,631,858	153.65
3/11/2025	158.40	159.00	155.95	156.70	2,346,957	155.94
3/10/2025	161.31	162.44	156.73	158.09	3,000,058	157.32
3/07/2025	159.55	163.30	159.54	162.53	3,411,265	161.74
3/06/2025	159.07	160.56	157.84	159.26	2,041,087	158.48
3/05/2025	158.40	160.37	157.56	159.37	2,234,253	158.59