Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	144.21	144.23	141.74	142.21	142.21	-1.57%	69
Jun 13, 2025	142.24	144.48	142.24	144.48	144.48	1.06%	184
Jun 12, 2025	142.55	143.39	142.55	142.96	142.96	-0.66%	8
Jun 11, 2025	143.29	144.13	143.29	143.91	143.91	0.26%	2
Jun 10, 2025	144.42	145.25	143.18	143.53	143.53	0.11%	104
Jun 9, 2025	143.95	144.77	142.99	143.37	143.37	-0.64%	27
Jun 6, 2025	143.61	144.74	143.48	144.30	144.30	1.01%	7
Jun 5, 2025	143.01	143.01	142.63	142.86	142.86	-1.35%	16
Jun 4, 2025	145.23	146.20	143.55	144.82	144.82	0.81%	420
Jun 3, 2025	142.49	143.70	141.51	143.66	143.66	-0.31%	21
Jun 2, 2025	142.15	144.11	142.15	144.11	144.11	0.22%	15
May 30, 2025	144.43	144.43	143.17	143.80	143.80	0.19%	36
May 29, 2025	144.62	144.62	143.05	143.53	143.53	-0.40%	206
May 28, 2025	142.87	145.00	142.87	144.11	144.11	0.72%	148
May 27, 2025	145.12	145.67	143.08	143.08	143.08	-1.60%	17
May 23, 2025	145.35	145.41	145.03	145.41	144.70	0.12%	22
May 22, 2025	145.47	145.68	144.71	145.24	144.53	-0.23%	36
May 21, 2025	147.70	147.92	145.58	145.58	144.87	-2.77%	35