Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
144.96
-0.90 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
147.85
+2.89 (1.99%)
After-hours: Dec 5, 2025, 7:35 PM EST
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.89 | 146.96 | 144.91 | 144.96 | 144.96 | -0.62% | 2,461,092 |
| Dec 4, 2025 | 147.61 | 149.14 | 145.50 | 145.86 | 145.86 | -1.79% | 2,356,695 |
| Dec 3, 2025 | 147.68 | 149.64 | 147.60 | 148.52 | 148.52 | 0.61% | 2,246,894 |
| Dec 2, 2025 | 150.89 | 151.00 | 146.94 | 147.62 | 147.62 | -2.00% | 1,781,324 |
| Dec 1, 2025 | 153.17 | 153.43 | 150.10 | 150.64 | 149.93 | -1.68% | 3,536,407 |
| Nov 28, 2025 | 153.06 | 154.51 | 153.06 | 153.21 | 152.49 | -0.38% | 923,323 |
| Nov 26, 2025 | 154.00 | 155.23 | 153.80 | 153.80 | 153.08 | -0.13% | 1,833,331 |
| Nov 25, 2025 | 152.00 | 154.08 | 151.12 | 154.00 | 153.27 | 1.93% | 2,409,670 |
| Nov 24, 2025 | 153.11 | 153.25 | 150.58 | 151.08 | 150.37 | -1.24% | 3,656,944 |
| Nov 21, 2025 | 149.87 | 153.39 | 149.87 | 152.98 | 152.26 | 2.53% | 2,468,267 |
| Nov 20, 2025 | 148.64 | 150.68 | 148.04 | 149.21 | 148.51 | 0.60% | 1,370,864 |
| Nov 19, 2025 | 148.89 | 149.72 | 147.82 | 148.32 | 147.62 | -0.34% | 1,168,436 |
| Nov 18, 2025 | 148.23 | 149.58 | 147.94 | 148.82 | 148.12 | 0.53% | 1,758,302 |
| Nov 17, 2025 | 149.00 | 149.75 | 148.00 | 148.03 | 147.33 | -0.66% | 2,783,806 |
| Nov 14, 2025 | 149.95 | 150.68 | 148.64 | 149.02 | 148.32 | -0.47% | 1,955,208 |
| Nov 13, 2025 | 150.35 | 150.65 | 149.03 | 149.73 | 149.02 | 0.24% | 1,876,990 |
| Nov 12, 2025 | 150.31 | 151.10 | 148.62 | 149.37 | 148.67 | -0.92% | 2,158,981 |
| Nov 11, 2025 | 149.08 | 150.93 | 148.81 | 150.75 | 150.04 | 1.68% | 1,609,851 |
| Nov 10, 2025 | 148.16 | 149.25 | 147.32 | 148.26 | 147.56 | -0.58% | 2,142,126 |
| Nov 7, 2025 | 148.37 | 149.41 | 147.72 | 149.12 | 148.42 | 1.02% | 2,415,565 |
| Nov 6, 2025 | 148.81 | 150.18 | 146.40 | 147.61 | 146.91 | -1.19% | 2,713,248 |
| Nov 5, 2025 | 154.27 | 154.27 | 147.65 | 149.39 | 148.69 | -0.11% | 3,277,274 |
| Nov 4, 2025 | 146.23 | 149.92 | 143.14 | 149.55 | 148.85 | 7.30% | 5,598,495 |
| Nov 3, 2025 | 138.21 | 140.44 | 137.50 | 139.38 | 138.72 | 0.85% | 3,632,591 |
| Oct 31, 2025 | 138.42 | 138.46 | 137.33 | 138.21 | 137.56 | -0.61% | 2,422,808 |
| Oct 30, 2025 | 139.05 | 140.03 | 137.37 | 139.06 | 138.40 | -0.09% | 2,065,527 |
| Oct 29, 2025 | 140.26 | 140.59 | 138.29 | 139.19 | 138.53 | -1.35% | 1,620,806 |
| Oct 28, 2025 | 142.21 | 143.18 | 141.05 | 141.09 | 140.43 | -1.32% | 1,451,399 |
| Oct 27, 2025 | 143.61 | 144.38 | 142.03 | 142.98 | 142.31 | -0.27% | 1,743,828 |
| Oct 24, 2025 | 146.07 | 147.21 | 143.14 | 143.36 | 142.68 | -2.06% | 1,289,107 |
| Oct 23, 2025 | 147.43 | 147.98 | 145.23 | 146.37 | 145.68 | -0.69% | 1,238,218 |
| Oct 22, 2025 | 148.80 | 149.53 | 147.22 | 147.38 | 146.69 | -0.77% | 1,180,537 |
| Oct 21, 2025 | 148.14 | 149.10 | 147.14 | 148.53 | 147.83 | 0.25% | 1,491,803 |
| Oct 20, 2025 | 145.53 | 148.55 | 145.35 | 148.16 | 147.46 | 2.00% | 1,992,055 |
| Oct 17, 2025 | 143.77 | 146.24 | 143.22 | 145.25 | 144.57 | 1.30% | 1,503,060 |
| Oct 16, 2025 | 144.23 | 144.48 | 142.21 | 143.38 | 142.70 | -0.78% | 1,497,967 |
| Oct 15, 2025 | 143.97 | 146.04 | 143.61 | 144.51 | 143.83 | 0.37% | 1,492,918 |
| Oct 14, 2025 | 139.65 | 144.62 | 139.29 | 143.98 | 143.30 | 2.50% | 2,096,060 |
| Oct 13, 2025 | 141.07 | 142.11 | 139.86 | 140.47 | 139.81 | -0.81% | 2,168,001 |
| Oct 10, 2025 | 144.39 | 144.39 | 141.29 | 141.62 | 140.95 | -0.75% | 2,055,300 |
| Oct 9, 2025 | 145.36 | 146.30 | 142.68 | 142.69 | 142.02 | -2.29% | 1,371,008 |
| Oct 8, 2025 | 146.37 | 146.71 | 145.24 | 146.03 | 145.34 | -0.47% | 1,150,601 |
| Oct 7, 2025 | 148.34 | 148.53 | 144.75 | 146.72 | 146.03 | -1.38% | 1,657,106 |
| Oct 6, 2025 | 150.09 | 150.67 | 148.61 | 148.78 | 148.08 | -1.27% | 1,394,964 |
| Oct 3, 2025 | 150.99 | 151.23 | 149.83 | 150.69 | 149.98 | -0.44% | 1,288,535 |
| Oct 2, 2025 | 152.29 | 153.05 | 150.74 | 151.35 | 150.64 | -1.20% | 1,800,754 |
| Oct 1, 2025 | 152.59 | 153.75 | 151.21 | 153.19 | 152.47 | 0.78% | 1,991,509 |
| Sep 30, 2025 | 153.62 | 154.47 | 151.86 | 152.00 | 151.28 | -1.26% | 1,898,762 |
| Sep 29, 2025 | 153.51 | 155.05 | 152.75 | 153.94 | 153.21 | 0.81% | 1,742,682 |
| Sep 26, 2025 | 150.73 | 152.82 | 150.58 | 152.70 | 151.98 | 1.52% | 1,208,661 |