Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	150.00	150.37	147.53	148.08	148.08	-0.24%	1,965,446
Jun 3, 2026	148.90	151.10	148.21	148.44	148.44	1.27%	2,575,629
Jun 2, 2026	147.27	148.19	145.91	146.58	146.58	-0.63%	1,839,610
Jun 1, 2026	147.56	149.10	145.44	147.51	147.51	-0.30%	2,468,496
May 29, 2026	149.23	150.18	147.34	147.95	147.95	-1.39%	3,847,873
May 28, 2026	151.39	152.09	149.32	150.03	150.03	-1.31%	2,573,263
May 27, 2026	152.57	154.75	151.49	152.02	152.02	-0.81%	1,840,601
May 26, 2026	154.87	155.70	153.85	154.01	153.26	-0.73%	1,841,574
May 22, 2026	154.24	155.63	153.68	155.15	154.39	0.54%	1,640,562
May 21, 2026	151.18	154.70	150.54	154.32	153.57	1.05%	1,891,458
May 20, 2026	152.28	154.03	151.00	152.71	151.97	0.34%	2,501,758
May 19, 2026	152.01	153.70	150.67	152.19	151.45	-0.08%	1,625,269
May 18, 2026	150.45	153.20	150.26	152.31	151.57	1.56%	1,418,302
May 15, 2026	151.39	152.83	149.93	149.97	149.24	-0.44%	2,156,667
May 14, 2026	150.39	151.66	150.33	150.63	149.90	0.57%	1,507,104
May 13, 2026	151.92	153.82	149.69	149.77	149.04	-2.02%	1,700,998
May 12, 2026	151.69	154.24	150.11	152.86	152.12	1.71%	1,447,124
May 11, 2026	151.67	152.23	149.39	150.29	149.56	-1.09%	1,858,798
May 8, 2026	158.34	159.16	151.71	151.95	151.21	-3.37%	1,583,583
May 7, 2026	155.50	158.09	155.23	157.25	156.48	0.79%	1,597,890
May 6, 2026	155.77	158.00	154.61	156.02	155.26	1.38%	2,429,311
May 5, 2026	153.91	155.18	153.40	153.89	153.14	-0.33%	1,260,277
May 4, 2026	157.28	157.98	153.78	154.40	153.65	-2.50%	1,335,229
May 1, 2026	160.48	161.53	157.11	158.36	157.59	-0.81%	1,589,091
Apr 30, 2026	159.67	161.03	158.22	159.65	158.87	-0.12%	1,878,719
Apr 29, 2026	158.53	163.54	158.53	159.84	159.06	2.16%	3,177,251
Apr 28, 2026	156.28	158.35	155.07	156.46	155.70	0.83%	3,013,653
Apr 27, 2026	159.00	159.15	154.66	155.17	154.41	-3.19%	2,854,503
Apr 24, 2026	160.00	160.61	158.82	160.28	159.50	-0.28%	1,199,230
Apr 23, 2026	160.05	161.67	159.70	160.73	159.95	1.05%	1,120,231
Apr 22, 2026	160.68	161.70	158.80	159.06	158.29	-0.80%	1,797,338
Apr 21, 2026	161.64	162.45	159.47	160.34	159.56	-0.91%	1,444,821
Apr 20, 2026	163.67	164.16	161.47	161.82	161.03	-0.60%	1,459,020
Apr 17, 2026	159.69	163.32	159.69	162.79	162.00	2.05%	1,283,479
Apr 16, 2026	161.48	162.61	158.37	159.52	158.74	-1.49%	1,615,354
Apr 15, 2026	161.05	162.15	160.58	161.94	161.15	0.23%	1,258,591
Apr 14, 2026	160.74	162.37	160.21	161.57	160.78	0.09%	1,269,640
Apr 13, 2026	161.77	161.77	159.49	161.43	160.64	-0.20%	1,002,077
Apr 10, 2026	160.69	161.80	159.76	161.76	160.97	0.60%	1,458,435
Apr 9, 2026	159.48	161.53	159.48	160.79	160.01	0.22%	1,184,368
Apr 8, 2026	158.00	161.14	157.80	160.43	159.65	2.23%	1,213,579
Apr 7, 2026	157.39	158.15	156.49	156.93	156.17	-0.27%	1,571,495
Apr 6, 2026	155.01	157.94	154.96	157.36	156.59	0.81%	1,049,897
Apr 2, 2026	152.50	156.34	151.91	156.09	155.33	1.55%	1,042,032
Apr 1, 2026	157.19	157.19	152.61	153.70	152.95	-1.14%	1,363,717
Mar 31, 2026	156.02	156.99	152.59	155.48	154.72	0.58%	1,699,407
Mar 30, 2026	155.19	156.31	152.90	154.59	153.84	0.41%	1,268,503
Mar 27, 2026	156.28	157.40	153.13	153.96	153.21	-1.40%	1,701,600
Mar 26, 2026	158.86	159.65	156.10	156.14	155.38	-1.90%	2,034,025
Mar 25, 2026	160.16	161.76	158.33	159.16	158.38	-0.17%	1,426,916