Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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