Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	146.72	147.78	145.52	145.52	145.52	-0.43%	1,898
Aug 26, 2025	147.10	147.10	146.15	146.15	146.15	-1.46%	8
Aug 25, 2025	148.31	148.32	147.64	148.32	148.32	0.20%	-
Aug 22, 2025	149.61	149.61	148.03	148.03	148.03	0.25%	158
Aug 21, 2025	149.05	149.05	147.66	147.66	147.66	-1.14%	231
Aug 20, 2025	151.08	153.11	148.07	149.36	149.36	-1.66%	113
Aug 19, 2025	149.71	152.23	148.84	151.88	151.88	1.50%	585
Aug 18, 2025	148.76	149.63	147.72	149.63	149.63	0.64%	85
Aug 15, 2025	146.84	148.68	146.50	148.68	148.68	1.84%	196
Aug 14, 2025	144.57	145.99	143.43	145.99	145.99	2.49%	199
Aug 13, 2025	142.21	142.51	141.50	142.44	142.44	0.62%	7
Aug 12, 2025	140.79	142.00	140.55	141.56	141.56	0.02%	40
Aug 11, 2025	141.50	142.11	141.28	141.53	141.53	-0.79%	23
Aug 8, 2025	141.52	142.66	141.31	142.66	142.66	0.11%	32
Aug 7, 2025	141.40	143.05	141.40	142.51	142.51	1.42%	103
Aug 6, 2025	140.31	141.46	139.52	140.52	140.52	-1.84%	1,467
Aug 5, 2025	144.00	146.39	139.76	143.15	143.15	-2.12%	1,038
Aug 4, 2025	145.87	146.37	145.49	146.25	146.25	1.40%	507
Aug 1, 2025	145.54	145.79	144.23	144.23	144.23	-1.18%	251
Jul 31, 2025	145.85	147.12	145.85	145.95	145.95	-0.70%	7
Jul 30, 2025	145.45	146.98	145.45	146.98	146.98	1.80%	5
Jul 29, 2025	143.77	144.38	143.77	144.38	144.38	-0.31%	35
Jul 28, 2025	145.55	146.78	144.51	144.84	144.84	-0.44%	58
Jul 25, 2025	146.80	146.80	145.47	145.47	145.47	-1.11%	10
Jul 24, 2025	147.65	147.65	146.59	147.11	147.11	-0.78%	107
Jul 23, 2025	148.62	148.97	147.82	148.26	148.26	0.25%	3
Jul 22, 2025	145.56	147.92	145.56	147.90	147.90	1.39%	15
Jul 21, 2025	149.51	150.15	144.92	145.87	145.87	-2.19%	80
Jul 18, 2025	147.72	149.14	147.72	149.14	149.14	0.85%	27
Jul 17, 2025	145.64	147.88	145.64	147.88	147.88	1.64%	29
Jul 16, 2025	145.02	146.39	145.02	145.50	145.50	-0.24%	134
Jul 15, 2025	146.88	147.50	145.86	145.86	145.86	-1.47%	136
Jul 14, 2025	151.56	151.56	148.04	148.04	148.04	-1.26%	717
Jul 11, 2025	151.38	152.28	149.93	149.93	149.93	-1.63%	161
Jul 10, 2025	151.58	152.61	150.46	152.42	152.42	1.24%	150
Jul 9, 2025	150.49	150.82	150.15	150.56	150.56	0.82%	579
Jul 8, 2025	149.73	150.41	148.59	149.33	149.33	-0.26%	24
Jul 7, 2025	151.21	151.21	149.73	149.73	149.73	-0.18%	84
Jul 3, 2025	149.57	150.04	149.28	150.00	150.00	-0.38%	9
Jul 2, 2025	150.37	150.57	148.91	150.57	150.57	0.24%	3,529
Jul 1, 2025	148.45	150.68	148.44	150.21	150.21	2.21%	88
Jun 30, 2025	148.54	148.54	146.68	146.96	146.96	-0.39%	165
Jun 27, 2025	147.30	148.25	146.70	147.53	147.53	1.03%	17
Jun 26, 2025	147.33	148.67	145.79	146.03	146.03	-0.23%	454
Jun 25, 2025	146.52	148.97	144.12	146.37	146.37	2.69%	1,911
Jun 24, 2025	141.57	142.53	140.89	142.53	142.53	1.83%	119
Jun 23, 2025	140.07	140.12	138.77	139.96	139.96	0.77%	32
Jun 20, 2025	138.95	139.33	138.30	138.89	138.89	0.40%	68
Jun 18, 2025	140.74	141.02	138.33	138.33	138.33	-1.83%	294
Jun 17, 2025	141.60	141.79	140.68	140.91	140.91	-0.91%	39