Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	145.20	145.69	142.05	140.95	-	-2.04%	259,681
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
Aug 27, 2026	152.65	152.84	150.06	150.75	149.99	-2.37%	1,964,399
Aug 26, 2026	156.02	156.19	154.10	154.41	153.64	-1.19%	2,615,183
Aug 25, 2026	156.68	157.54	155.80	156.27	155.49	-0.69%	1,944,749
Aug 24, 2026	154.16	158.05	154.16	157.35	156.56	2.85%	2,277,721
Aug 21, 2026	152.08	153.39	149.58	152.99	152.22	0.43%	3,753,979
Aug 20, 2026	145.65	152.40	145.32	152.33	151.57	4.39%	4,281,465
Aug 19, 2026	145.42	148.16	143.88	145.93	145.20	0.74%	2,708,864
Aug 18, 2026	146.38	146.97	144.77	144.86	144.13	-0.19%	1,697,302
Aug 17, 2026	147.31	148.07	143.26	145.14	144.41	-2.01%	2,954,233
Aug 14, 2026	150.80	150.99	148.08	148.11	147.37	-1.82%	1,726,429
Aug 13, 2026	152.00	154.78	150.72	150.85	150.09	0.34%	2,756,610
Aug 12, 2026	144.61	150.39	144.43	150.34	149.59	3.86%	3,080,711
Aug 11, 2026	145.16	145.76	143.00	144.75	144.02	-0.40%	2,102,804
Aug 10, 2026	149.60	149.87	145.14	145.33	144.60	-3.60%	2,086,387
Aug 7, 2026	151.50	151.95	150.24	150.76	150.00	-1.00%	1,781,646
Aug 6, 2026	152.67	153.51	150.40	152.28	151.52	-0.06%	2,389,131
Aug 5, 2026	148.18	153.16	148.13	152.37	151.61	3.18%	3,047,227
Aug 4, 2026	148.50	150.35	146.71	147.68	146.94	-0.75%	2,548,471
Aug 3, 2026	153.15	155.61	148.00	148.80	148.05	-2.92%	2,848,439
Jul 31, 2026	158.05	158.05	152.21	153.28	152.51	-2.37%	2,593,982
Jul 30, 2026	162.00	166.16	155.47	157.00	156.21	3.34%	3,308,086
Jul 29, 2026	151.20	153.93	150.83	151.92	151.16	1.09%	2,811,894
Jul 28, 2026	150.02	151.57	149.03	150.28	149.53	1.68%	1,953,441
Jul 27, 2026	148.84	150.75	147.70	147.80	147.06	-0.75%	2,072,944
Jul 24, 2026	148.10	149.39	147.69	148.92	148.17	1.05%	1,541,405
Jul 23, 2026	146.56	149.39	146.36	147.37	146.63	-0.14%	1,964,979
Jul 22, 2026	147.25	150.09	145.07	147.57	146.83	0.27%	2,968,378
Jul 21, 2026	145.75	148.38	144.64	147.17	146.43	-0.14%	2,898,401
Jul 20, 2026	148.98	149.00	146.36	147.37	146.63	-0.37%	3,050,038
Jul 17, 2026	151.00	156.60	147.67	147.92	147.18	-2.75%	4,124,960
Jul 16, 2026	151.27	152.98	149.67	152.10	151.34	-0.31%	3,773,809
Jul 15, 2026	156.48	158.04	152.01	152.57	151.80	-3.55%	4,277,196
Jul 14, 2026	159.84	161.26	154.44	158.18	157.39	-2.16%	4,075,649
Jul 13, 2026	163.46	164.97	161.58	161.68	160.87	-1.14%	2,222,586
Jul 10, 2026	163.51	166.31	162.44	163.54	162.72	0.71%	1,847,149
Jul 9, 2026	165.26	167.54	158.25	162.39	161.58	-1.73%	4,252,979
Jul 8, 2026	166.61	167.33	163.02	165.25	164.42	-1.34%	2,540,832
Jul 7, 2026	167.75	170.14	166.63	167.49	166.65	0.90%	2,138,492
Jul 6, 2026	164.50	166.04	162.33	165.99	165.16	0.76%	2,212,235
Jul 2, 2026	161.29	164.95	160.99	164.73	163.90	1.94%	2,247,924