Skip to main content
Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
133.04
-0.12 (-0.09%)
At close: Oct 25, 2024, 4:00 PM
133.05
+0.01 (0.01%)
After-hours: Oct 25, 2024, 7:42 PM EDT

Yum! Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024134.00134.00132.36133.16133.16-0.64%1,265,103
Oct 23, 2024133.70135.65133.27134.02134.020.49%1,605,131
Oct 22, 2024133.59134.47132.89133.36133.36-0.48%941,651
Oct 21, 2024133.59134.57133.07134.00134.00-0.20%1,294,861
Oct 18, 2024134.41134.50133.14134.27134.270.40%1,243,584
Oct 17, 2024133.83133.86132.14133.73133.730.28%1,701,896
Oct 16, 2024132.28133.92131.05133.35133.350.10%1,701,661
Oct 15, 2024134.21134.73132.68133.22133.22-1.06%1,421,735
Oct 14, 2024133.73135.15133.29134.65134.650.47%1,037,893
Oct 11, 2024133.47134.89133.34134.02134.020.56%1,334,399
Oct 10, 2024134.31134.75132.50133.27133.27-1.11%1,569,947
Oct 9, 2024135.00136.15134.61134.76134.760.03%1,574,073
Oct 8, 2024135.99136.61133.56134.72134.72-0.85%1,506,163
Oct 7, 2024136.14137.07134.92135.88135.88-0.51%1,473,272
Oct 4, 2024137.20137.82135.53136.57136.57-0.47%1,229,588
Oct 3, 2024138.64138.66137.20137.21137.21-1.67%1,993,403
Oct 2, 2024138.72139.90138.14139.54139.540.22%1,345,158
Oct 1, 2024139.79140.14138.41139.24139.24-0.34%2,070,012
Sep 30, 2024139.98141.48138.59139.71139.71-0.15%2,267,231
Sep 27, 2024137.52140.02136.99139.92139.921.34%2,778,310
Sep 26, 2024134.28138.43134.28138.07138.073.74%2,573,003
Sep 25, 2024133.80134.09132.01133.09133.09-0.53%1,396,126
Sep 24, 2024131.65134.28130.50133.80133.802.63%2,697,021
Sep 23, 2024129.83131.17129.68130.37130.370.51%2,140,707
Sep 20, 2024130.76130.91128.72129.71129.71-1.05%3,272,668
Sep 19, 2024132.12132.51129.97131.09131.090.38%2,616,508
Sep 18, 2024132.40133.10130.27130.60130.60-1.32%2,186,226
Sep 17, 2024134.59135.21132.16132.35132.35-1.64%2,009,582
Sep 16, 2024134.43135.48133.79134.56134.560.68%1,929,332
Sep 13, 2024133.48133.95132.93133.65133.650.18%1,811,533
Sep 12, 2024134.07135.19133.13133.41133.41-0.46%1,613,601
Sep 11, 2024132.43134.22130.63134.03134.030.86%2,067,549
Sep 10, 2024133.07134.17132.81132.89132.89-0.11%2,174,338
Sep 9, 2024133.81134.20132.44133.04133.04-0.62%2,379,090
Sep 6, 2024134.42135.48133.57133.87133.87-0.47%1,930,128
Sep 5, 2024134.80134.97133.86134.50134.50-0.23%1,570,008
Sep 4, 2024133.93134.99133.68134.81134.811.00%1,877,017
Sep 3, 2024134.60135.65132.63133.48133.48-1.07%1,866,550
Aug 30, 2024135.44135.90134.41134.92134.92-0.24%1,892,875
Aug 29, 2024135.81136.67134.64135.25135.25-0.29%1,563,056
Aug 28, 2024134.75136.30134.36135.65135.650.86%2,180,149
Aug 27, 2024134.20134.92133.74134.50134.50-0.33%2,079,147
Aug 26, 2024135.93136.30134.76134.95134.28-0.42%1,727,486
Aug 23, 2024137.41137.41134.95135.52134.85-0.91%1,657,790
Aug 22, 2024137.93138.16136.54136.76136.08-0.72%1,393,614
Aug 21, 2024137.31138.43136.52137.75137.070.58%1,583,199
Aug 20, 2024136.90138.18136.43136.95136.270.19%1,713,319
Aug 19, 2024137.72138.43136.42136.69136.01-0.52%1,671,313
Aug 16, 2024137.96138.04136.72137.40136.72-0.30%1,669,807
Aug 15, 2024137.92138.16136.78137.81137.130.40%1,134,096
Aug 14, 2024137.50138.20137.05137.26136.58-0.24%1,267,882
Aug 13, 2024136.09138.70135.98137.59136.911.45%2,388,254
Aug 12, 2024135.96136.23134.81135.63134.96-0.85%1,431,271
Aug 9, 2024137.43137.79136.44136.79136.11-0.23%1,446,349
Aug 8, 2024136.25138.40136.24137.10136.420.50%1,355,122
Aug 7, 2024136.58138.37134.75136.42135.74-0.31%3,071,095
Aug 6, 2024137.00139.87136.39136.85136.172.65%2,981,136
Aug 5, 2024135.12136.22131.98133.32132.66-1.38%3,665,122
Aug 2, 2024134.75136.59133.00135.18134.510.51%2,301,459
Aug 1, 2024133.46134.75131.66134.50133.831.26%1,627,753
Jul 31, 2024132.76134.03131.61132.83132.170.50%1,943,135
Jul 30, 2024130.17132.61129.86132.17131.521.33%1,410,488
Jul 29, 2024127.92131.04127.06130.43129.781.86%2,150,694
Jul 26, 2024127.69129.04127.41128.05127.420.72%1,874,400
Jul 25, 2024126.19128.77126.00127.13126.500.94%1,987,052
Jul 24, 2024125.97126.83124.76125.95125.33-0.40%1,620,478
Jul 23, 2024128.64128.64126.20126.46125.83-1.67%1,298,628
Jul 22, 2024126.84128.68126.42128.61127.971.32%1,605,365
Jul 19, 2024129.04129.09126.75126.93126.30-1.08%2,045,961
Jul 18, 2024126.63128.94126.63128.31127.67-0.79%1,714,721
Jul 17, 2024129.07129.96128.51129.33128.690.32%1,753,802
Jul 16, 2024126.65129.21126.25128.92128.280.81%2,381,268
Jul 15, 2024131.02131.97127.85127.89127.26-2.60%2,157,134
Jul 12, 2024130.29131.48129.39131.31130.661.38%2,338,834
Jul 11, 2024128.91130.37128.44129.52128.880.27%1,623,311
Jul 10, 2024126.80129.36126.47129.17128.531.98%2,493,977
Jul 9, 2024127.48128.29126.59126.66126.03-1.00%1,709,413
Jul 8, 2024129.87130.44127.61127.94127.31-0.91%1,846,267
Jul 5, 2024129.32129.69128.23129.12128.48-0.35%1,477,585
Jul 3, 2024129.78130.10128.97129.58128.94-0.35%935,934
Jul 2, 2024129.61130.90129.08130.03129.390.25%2,331,528
Jul 1, 2024132.56132.79129.42129.70129.06-2.08%2,789,030
Jun 28, 2024132.51132.99131.72132.46131.80-0.11%5,818,971
Jun 27, 2024132.08132.81131.65132.61131.950.49%1,355,529
Jun 26, 2024131.85133.00131.27131.96131.31-0.28%1,392,507
Jun 25, 2024134.00134.00131.67132.33131.67-1.24%2,367,091
Jun 24, 2024134.43135.10133.33133.99133.33-0.22%2,477,142
Jun 21, 2024135.11135.13133.37134.29133.620.10%3,920,859
Jun 20, 2024134.68135.72134.02134.15133.49-0.94%3,170,955
Jun 18, 2024137.32137.50134.86135.42134.75-1.10%2,540,844
Jun 17, 2024136.43138.24136.02136.92136.240.10%1,327,825
Jun 14, 2024137.38137.88136.03136.79136.11-0.88%1,418,495
Jun 13, 2024136.66138.10136.52138.01137.330.52%1,554,656
Jun 12, 2024137.46138.59136.90137.30136.620.21%1,279,906
Jun 11, 2024137.48138.06136.61137.01136.33-0.58%2,149,710
Jun 10, 2024139.88140.27137.69137.81137.13-1.54%1,717,050
Jun 7, 2024140.29141.66139.81139.97139.28-0.61%1,467,086
Jun 6, 2024140.46142.15139.75140.83140.130.21%1,528,883
Jun 5, 2024141.60141.75139.83140.53139.83-0.71%1,944,025
Jun 4, 2024139.38142.23138.98141.54140.841.59%2,125,219