| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $132.48 | $161.70 | $120.37 | $141.62 | 405,965,700 |
2024 | $125.36 | $139.07 | $121.51 | $132.22 | 479,427,200 |
2023 | $121.79 | $136.48 | $111.11 | $126.26 | 394,464,300 |
2022 | $128.76 | $129.12 | $98.15 | $121.46 | 451,909,800 |
2021 | $99.77 | $130.12 | $92.59 | $129.20 | 388,719,600 |
2020 | $90.59 | $101.27 | $49.56 | $99.34 | 545,249,500 |
2019 | $80.44 | $106.91 | $78.17 | $90.44 | 432,743,900 |
2018 | $71.30 | $83.13 | $65.85 | $81.17 | 533,303,300 |
2017 | $54.22 | $73.15 | $53.45 | $70.83 | 544,197,200 |
2016 | $43.74 | $56.42 | $39.61 | $54.03 | 1,162,839,617 |
2015 | $45.04 | $58.82 | $40.69 | $44.80 | 1,433,128,947 |
2014 | $46.23 | $51.26 | $40.36 | $44.68 | 1,109,464,669 |
2013 | $41.40 | $48.26 | $36.60 | $46.37 | 1,275,245,857 |
2012 | $36.56 | $45.85 | $35.82 | $40.72 | 1,355,928,030 |
2011 | $30.24 | $36.67 | $28.38 | $36.19 | 1,360,461,305 |
2010 | $21.54 | $32.18 | $19.93 | $30.08 | 1,403,172,239 |
2009 | $19.52 | $22.67 | $14.33 | $21.45 | 1,738,552,635 |
2008 | $23.50 | $25.59 | $13.19 | $19.32 | 1,513,520,130 |
2007 | $17.98 | $24.90 | $16.84 | $23.47 | 1,048,720,257 |
2006 | $14.41 | $19.49 | $13.53 | $18.00 | 1,120,839,983 |
2005 | $14.44 | $16.46 | $13.69 | $14.35 | 1,056,598,033 |
2004 | $10.52 | $14.52 | $9.83 | $14.44 | 861,154,189 |
2003 | $7.48 | $10.83 | $6.59 | $10.52 | 893,278,502 |
2002 | $7.57 | $10.15 | $6.23 | $7.41 | 1,327,902,010 |
2001 | $5.06 | $8.15 | $4.83 | $7.53 | 1,097,727,128 |
Daily pricing data for Yum! Brands dates back to 9/17/1997, and may be incomplete.
