Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	154.88	158.00	153.33	155.31	155.31	0.54%	22
Dec 18, 2025	153.46	154.47	152.02	154.47	154.47	0.95%	64
Dec 17, 2025	150.37	153.90	150.37	153.01	153.01	0.67%	6
Dec 16, 2025	153.51	154.22	152.00	152.00	152.00	-0.51%	50
Dec 15, 2025	150.43	155.00	150.33	152.78	152.78	1.92%	1,776
Dec 12, 2025	148.68	150.59	148.18	149.90	149.90	-0.22%	191
Dec 11, 2025	144.04	150.91	144.04	150.24	150.24	4.94%	92
Dec 10, 2025	143.97	143.97	143.17	143.17	143.17	0.06%	29
Dec 9, 2025	142.48	143.32	142.46	143.09	143.09	-0.64%	42
Dec 8, 2025	145.27	146.51	143.38	144.01	144.01	-1.23%	17
Dec 5, 2025	146.19	146.61	145.80	145.80	145.80	-0.13%	537
Dec 4, 2025	148.41	149.57	146.00	146.00	146.00	-2.20%	211
Dec 3, 2025	147.35	149.28	147.03	149.28	149.28	1.38%	350
Dec 2, 2025	150.97	151.69	147.25	147.25	147.25	-2.42%	159
Dec 1, 2025	154.47	154.54	150.90	150.90	150.19	-2.11%	158
Nov 28, 2025	154.43	154.43	154.12	154.15	153.43	-0.31%	4
Nov 26, 2025	153.88	155.09	153.88	154.62	153.91	0.68%	236
Nov 25, 2025	149.98	154.00	149.58	153.58	152.87	0.97%	3,029
Nov 24, 2025	153.10	153.11	151.39	152.11	151.40	-0.51%	750
Nov 21, 2025	149.28	152.89	148.60	152.89	152.18	1.57%	347
Nov 20, 2025	147.74	150.53	147.74	150.53	149.83	1.18%	7
Nov 19, 2025	146.52	149.41	146.52	148.77	148.08	-0.38%	569
Nov 18, 2025	148.14	149.34	147.64	149.34	148.65	-	350
Nov 17, 2025	149.14	149.49	148.84	149.34	148.65	0.18%	8
Nov 14, 2025	149.95	150.71	148.73	149.07	148.38	-0.61%	12
Nov 13, 2025	149.56	150.50	149.56	149.98	149.28	-0.13%	3
Nov 12, 2025	151.14	151.14	148.91	150.18	149.48	-0.27%	111
Nov 11, 2025	149.30	150.58	148.30	150.58	149.88	1.29%	37
Nov 10, 2025	147.58	149.27	147.23	148.66	147.97	-0.29%	1,053
Nov 7, 2025	147.47	149.09	147.47	149.09	148.40	0.15%	33
Nov 6, 2025	148.48	149.99	148.17	148.87	148.18	0.27%	1,858
Nov 5, 2025	148.99	154.27	147.60	148.47	147.78	0.35%	297
Nov 4, 2025	139.40	149.20	139.30	147.95	147.26	5.80%	5,255
Nov 3, 2025	139.01	139.84	137.53	139.84	139.18	1.27%	222
Oct 31, 2025	138.42	138.42	137.52	138.08	137.44	-0.76%	30
Oct 30, 2025	138.00	139.84	137.00	139.14	138.49	0.10%	90
Oct 29, 2025	141.83	141.87	138.98	139.00	138.35	-1.92%	302
Oct 28, 2025	142.14	143.04	141.31	141.71	141.06	-0.68%	142
Oct 27, 2025	143.36	143.66	142.36	142.69	142.03	-0.52%	7,831
Oct 24, 2025	147.05	147.05	143.38	143.44	142.77	-2.06%	81
Oct 23, 2025	146.76	147.45	145.73	146.45	145.77	-1.55%	13
Oct 22, 2025	149.48	149.48	148.53	148.76	148.07	0.05%	2
Oct 21, 2025	148.16	148.68	147.03	148.68	147.99	0.39%	10
Oct 20, 2025	145.36	148.15	145.36	148.10	147.41	2.02%	42
Oct 17, 2025	144.01	145.99	143.57	145.17	144.49	1.61%	819
Oct 16, 2025	144.00	144.94	142.73	142.86	142.20	-1.17%	3
Oct 15, 2025	145.48	146.00	144.55	144.55	143.88	2.24%	417
Oct 14, 2025	139.65	141.38	139.55	141.38	140.72	0.62%	215
Oct 13, 2025	141.01	141.99	140.14	140.50	139.85	-0.85%	58
Oct 10, 2025	143.57	144.05	141.67	141.70	141.04	-1.43%	27