Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	165.83	166.16	161.60	162.86	162.86	-0.14%	63
Feb 19, 2026	164.44	164.95	161.42	163.09	162.34	-0.45%	112
Feb 18, 2026	162.50	164.30	160.31	163.83	163.08	2.50%	24
Feb 17, 2026	160.57	162.74	157.00	159.84	159.10	-1.44%	69
Feb 13, 2026	162.14	165.00	161.86	162.17	161.42	-0.19%	48
Feb 12, 2026	162.27	163.66	159.08	162.48	161.73	1.45%	347
Feb 11, 2026	161.40	161.40	157.29	160.15	159.41	0.46%	7
Feb 10, 2026	160.01	160.01	157.79	159.42	158.69	0.61%	17
Feb 9, 2026	162.83	162.83	158.46	158.46	157.73	-2.27%	12
Feb 6, 2026	162.21	163.08	158.18	162.14	161.39	0.31%	13
Feb 5, 2026	159.65	163.14	158.00	161.64	160.90	0.86%	32
Feb 4, 2026	160.00	160.26	156.15	160.26	159.52	1.53%	497
Feb 3, 2026	158.20	158.96	154.25	157.85	157.12	0.61%	1,249
Feb 2, 2026	154.00	158.73	154.00	156.90	156.18	1.08%	88
Jan 30, 2026	154.50	156.38	153.83	155.22	154.51	-0.60%	40
Jan 29, 2026	154.02	157.05	152.98	156.16	155.44	1.53%	52
Jan 28, 2026	154.73	155.30	153.28	153.80	153.09	0.18%	68
Jan 27, 2026	152.85	153.96	152.27	153.53	152.82	0.68%	539
Jan 26, 2026	154.74	154.76	152.26	152.49	151.79	-0.22%	43
Jan 23, 2026	154.45	154.45	152.83	152.83	152.13	-0.63%	77
Jan 22, 2026	153.01	156.24	153.01	153.80	153.09	-0.23%	71
Jan 21, 2026	153.98	155.41	153.98	154.15	153.44	-0.53%	12
Jan 20, 2026	160.13	160.13	154.97	154.97	154.26	-3.38%	5,274
Jan 16, 2026	162.50	162.50	159.32	160.39	159.65	0.29%	67
Jan 15, 2026	157.69	159.93	156.01	159.93	159.19	2.64%	67
Jan 14, 2026	155.87	156.90	155.81	155.81	155.09	-0.35%	5
Jan 13, 2026	156.86	158.01	155.44	156.35	155.63	0.87%	98
Jan 12, 2026	155.99	156.05	155.01	155.01	154.30	0.91%	1,100
Jan 9, 2026	154.17	154.96	153.60	153.61	152.90	0.63%	813
Jan 8, 2026	150.36	152.78	150.36	152.65	151.95	0.74%	676
Jan 7, 2026	149.01	151.96	148.97	151.54	150.84	0.09%	196
Jan 6, 2026	150.61	151.40	149.72	151.40	150.70	1.80%	11
Jan 5, 2026	149.22	151.93	148.73	148.73	148.05	-0.77%	803
Jan 2, 2026	151.71	152.93	149.88	149.88	149.19	-1.25%	9
Dec 31, 2025	152.97	152.99	151.43	151.78	151.08	-0.48%	16
Dec 30, 2025	152.70	152.70	150.77	152.52	151.81	0.15%	202
Dec 29, 2025	153.41	153.46	150.60	152.28	151.58	-1.58%	7,794
Dec 24, 2025	154.03	154.72	153.00	154.72	154.01	-0.36%	13
Dec 23, 2025	154.22	157.00	154.22	155.28	154.57	-0.47%	3
Dec 22, 2025	150.75	156.01	150.75	156.01	155.29	0.45%	24
Dec 19, 2025	154.88	158.00	153.33	155.31	154.60	0.54%	22
Dec 18, 2025	153.46	154.47	152.02	154.47	153.76	0.95%	64
Dec 17, 2025	150.37	153.90	150.37	153.01	152.31	0.67%	6
Dec 16, 2025	153.51	154.22	152.00	152.00	151.30	-0.51%	50
Dec 15, 2025	150.43	155.00	150.33	152.78	152.08	1.92%	1,776
Dec 12, 2025	148.68	150.59	148.18	149.90	149.21	-0.22%	191
Dec 11, 2025	144.04	150.91	144.04	150.24	149.55	4.94%	92
Dec 10, 2025	143.97	143.97	143.17	143.17	142.51	0.06%	29
Dec 9, 2025	142.48	143.32	142.46	143.09	142.43	-0.64%	42
Dec 8, 2025	145.27	146.51	143.38	144.01	143.35	-1.23%	17