Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	161.20	164.84	160.96	161.22	161.22	-2.93%	2,367,728
Nov 5, 2026	166.97	168.68	163.39	166.09	166.09	-0.13%	2,637,408
Nov 4, 2026	160.00	167.69	159.41	166.31	166.31	5.92%	4,009,492
Nov 3, 2026	160.58	163.00	156.53	157.01	157.01	-0.37%	3,304,746
Nov 2, 2026	156.78	158.25	156.12	157.60	157.60	1.42%	3,527,865
Oct 30, 2026	156.80	157.49	154.90	155.40	155.40	0.55%	2,169,896
Oct 29, 2026	152.52	154.75	152.00	154.55	154.55	2.92%	1,606,830
Oct 28, 2026	149.48	151.15	148.56	150.16	150.16	0.41%	1,884,936
Oct 27, 2026	148.42	149.92	146.14	149.54	149.54	0.05%	2,214,637
Oct 26, 2026	150.67	151.85	148.10	149.47	149.47	-0.15%	2,518,212
Oct 23, 2026	153.44	154.19	147.79	149.70	149.70	-3.08%	2,555,285
Oct 22, 2026	150.25	154.64	150.25	154.45	154.45	2.12%	2,169,608
Oct 21, 2026	150.45	151.71	149.44	151.24	151.24	-0.24%	2,512,878
Oct 20, 2026	150.69	152.00	150.16	151.60	151.60	1.18%	2,515,601
Oct 19, 2026	149.49	150.25	148.10	149.83	149.83	-0.45%	1,947,103
Oct 16, 2026	151.98	152.42	149.52	150.51	150.51	-0.21%	2,019,609
Oct 15, 2026	149.20	151.38	149.20	150.83	150.83	2.82%	2,462,925
Oct 14, 2026	146.82	147.06	144.20	146.69	146.69	-0.25%	2,741,443
Oct 13, 2026	147.47	148.67	145.98	147.06	147.06	0.21%	2,329,162
Oct 12, 2026	144.50	147.10	143.94	146.75	146.75	1.33%	2,688,306
Oct 9, 2026	144.00	145.47	143.04	144.82	144.82	1.27%	3,138,418
Oct 8, 2026	140.40	144.08	140.00	143.00	143.00	1.89%	2,594,252
Oct 7, 2026	139.80	141.18	139.80	140.35	140.35	0.36%	2,330,737
Oct 6, 2026	137.03	139.97	136.75	139.84	139.84	2.10%	2,164,391
Oct 5, 2026	136.63	138.06	135.35	136.97	136.97	0.62%	3,165,290
Oct 2, 2026	136.70	137.88	135.95	136.12	136.12	-0.42%	1,744,581
Oct 1, 2026	136.89	137.45	135.89	136.69	136.69	0.26%	1,743,924
Sep 30, 2026	138.56	138.57	136.30	136.34	136.34	-1.01%	1,911,638
Sep 29, 2026	137.63	138.57	137.03	137.73	137.73	-0.40%	1,611,993
Sep 28, 2026	138.78	140.30	137.55	138.28	138.28	-0.25%	1,840,734
Sep 25, 2026	136.99	139.63	136.41	138.63	138.63	0.94%	2,244,916
Sep 24, 2026	139.54	140.62	137.25	137.34	137.34	-2.34%	2,495,714
Sep 23, 2026	139.66	141.22	138.15	140.63	140.63	0.66%	2,628,955
Sep 22, 2026	140.44	141.15	138.86	139.71	139.71	0.27%	2,892,452
Sep 21, 2026	138.70	139.95	137.79	139.33	139.33	0.97%	2,592,699
Sep 18, 2026	135.50	138.32	134.26	137.99	137.99	1.65%	4,666,437
Sep 17, 2026	138.94	140.94	135.69	135.75	135.75	-1.60%	2,016,482
Sep 16, 2026	141.15	141.35	137.78	137.96	137.96	-2.00%	2,356,987
Sep 15, 2026	144.76	145.00	140.69	140.77	140.77	-3.80%	2,211,314
Sep 14, 2026	142.90	147.11	142.79	146.33	146.33	3.88%	2,104,780
Sep 11, 2026	145.20	145.69	140.85	140.87	140.87	-2.10%	2,108,368
Sep 10, 2026	146.20	147.01	143.42	143.89	143.89	-0.87%	2,730,709
Sep 9, 2026	147.68	148.64	142.26	145.16	145.16	-2.42%	2,926,928
Sep 8, 2026	150.02	151.17	148.54	149.51	148.76	-0.80%	1,787,364
Sep 4, 2026	151.78	153.22	150.22	150.71	149.95	-1.20%	1,623,232
Sep 3, 2026	151.70	153.93	149.84	152.54	151.77	0.84%	1,539,283
Sep 2, 2026	151.98	153.00	150.90	151.27	150.51	-0.50%	1,461,416
Sep 1, 2026	153.64	154.59	151.93	152.03	151.27	-0.83%	1,598,579
Aug 31, 2026	153.44	155.00	152.85	153.31	152.54	-0.36%	1,954,480
Aug 28, 2026	151.64	154.57	151.45	153.86	153.09	2.06%	1,545,389