Yum! Brands (YUM) went public on September 17, 1997, when it opened at a split-adjusted price of $4.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $157.19 | $157.19 | $151.91 | $156.09 | 2,125,378 |
March 2026 | $167.23 | $167.23 | $152.59 | $155.48 | 38,444,435 |
February 2026 | $155.22 | $169.39 | $153.61 | $168.16 | 40,625,452 |
January 2026 | $150.84 | $160.32 | $147.56 | $154.79 | 40,565,300 |
December 2025 | $151.75 | $157.06 | $141.22 | $150.59 | 46,812,100 |
November 2025 | $136.93 | $153.79 | $136.22 | $151.79 | 45,752,000 |
October 2025 | $151.17 | $152.32 | $136.06 | $136.93 | 37,962,800 |
September 2025 | $143.92 | $153.61 | $141.03 | $150.59 | 40,780,900 |
August 2025 | $143.61 | $150.91 | $137.10 | $144.90 | 45,805,300 |
July 2025 | $146.19 | $151.06 | $141.46 | $142.12 | 37,567,500 |
June 2025 | $140.88 | $147.18 | $136.02 | $146.09 | 40,444,100 |
May 2025 | $146.24 | $147.91 | $140.61 | $141.91 | 39,513,100 |
April 2025 | $154.55 | $158.74 | $136.09 | $147.59 | 58,140,500 |
March 2025 | $154.53 | $160.20 | $149.76 | $154.37 | 44,810,200 |
February 2025 | $126.39 | $153.59 | $125.69 | $153.40 | 46,899,700 |
January 2025 | $131.25 | $132.71 | $119.25 | $127.42 | 39,294,700 |
December 2024 | $134.68 | $136.31 | $127.07 | $131.00 | 32,051,500 |
November 2024 | $128.46 | $136.02 | $127.46 | $135.01 | 40,128,200 |
October 2024 | $135.83 | $136.17 | $127.31 | $127.45 | 33,715,400 |
September 2024 | $130.79 | $137.48 | $125.08 | $135.76 | 43,156,200 |
August 2024 | $129.04 | $135.24 | $127.30 | $131.10 | 41,801,000 |
July 2024 | $128.17 | $129.59 | $120.63 | $128.43 | 41,488,400 |
June 2024 | $132.60 | $137.52 | $126.92 | $128.07 | 41,118,900 |
May 2024 | $131.33 | $136.55 | $128.85 | $132.88 | 42,962,100 |
April 2024 | $133.31 | $137.78 | $129.41 | $135.90 | 44,489,300 |
