Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	154.50	156.38	153.83	155.22	155.22	-0.60%	40
Jan 29, 2026	154.02	157.05	152.98	156.16	156.16	1.53%	52
Jan 28, 2026	154.73	155.30	153.28	153.80	153.80	0.18%	68
Jan 27, 2026	152.85	153.96	152.27	153.53	153.53	0.68%	539
Jan 26, 2026	154.74	154.76	152.26	152.49	152.49	-0.22%	43
Jan 23, 2026	154.45	154.45	152.83	152.83	152.83	-0.63%	77
Jan 22, 2026	153.01	156.24	153.01	153.80	153.80	-0.23%	71
Jan 21, 2026	153.98	155.41	153.98	154.15	154.15	-0.53%	12
Jan 20, 2026	160.13	160.13	154.97	154.97	154.97	-3.38%	5,274
Jan 16, 2026	162.50	162.50	159.32	160.39	160.39	0.29%	67
Jan 15, 2026	157.69	159.93	156.01	159.93	159.93	2.64%	67
Jan 14, 2026	155.87	156.90	155.81	155.81	155.81	-0.35%	5
Jan 13, 2026	156.86	158.01	155.44	156.35	156.35	0.87%	98
Jan 12, 2026	155.99	156.05	155.01	155.01	155.01	0.91%	1,100
Jan 9, 2026	154.17	154.96	153.60	153.61	153.61	0.63%	813
Jan 8, 2026	150.36	152.78	150.36	152.65	152.65	0.74%	676
Jan 7, 2026	149.01	151.96	148.97	151.54	151.54	0.09%	196
Jan 6, 2026	150.61	151.40	149.72	151.40	151.40	1.80%	11
Jan 5, 2026	149.22	151.93	148.73	148.73	148.73	-0.77%	803
Jan 2, 2026	151.71	152.93	149.88	149.88	149.88	-1.25%	9
Dec 31, 2025	152.97	152.99	151.43	151.78	151.78	-0.48%	16
Dec 30, 2025	152.70	152.70	150.77	152.52	152.52	0.15%	202
Dec 29, 2025	153.41	153.46	150.60	152.28	152.28	-1.58%	7,794
Dec 24, 2025	154.03	154.72	153.00	154.72	154.72	-0.36%	13
Dec 23, 2025	154.22	157.00	154.22	155.28	155.28	-0.47%	3
Dec 22, 2025	150.75	156.01	150.75	156.01	156.01	0.45%	24
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