Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	163.00	163.53	161.91	163.33	163.33	-0.09%	1,889,593
Feb 19, 2026	162.91	163.62	162.24	163.48	162.73	0.35%	1,261,954
Feb 18, 2026	161.02	164.40	160.68	162.91	162.16	1.07%	1,723,350
Feb 17, 2026	161.16	162.03	159.45	161.19	160.45	0.39%	1,678,811
Feb 13, 2026	164.05	165.32	160.09	160.57	159.83	-1.66%	2,237,195
Feb 12, 2026	160.22	163.78	159.87	163.28	162.53	2.65%	2,000,776
Feb 11, 2026	158.40	160.61	157.24	159.06	158.33	0.13%	1,464,610
Feb 10, 2026	158.14	159.72	158.14	158.85	158.12	-0.03%	1,376,857
Feb 9, 2026	161.77	162.32	157.83	158.90	158.17	-2.47%	2,068,441
Feb 6, 2026	160.32	163.04	160.32	162.93	162.18	1.14%	1,437,490
Feb 5, 2026	160.76	163.60	159.07	161.09	160.35	0.95%	2,318,237
Feb 4, 2026	158.21	160.35	155.71	159.57	158.84	0.52%	4,062,608
Feb 3, 2026	155.45	159.30	155.01	158.74	158.01	1.65%	3,612,938
Feb 2, 2026	155.94	158.14	154.32	156.17	155.45	0.43%	3,191,315
Jan 30, 2026	154.71	156.68	153.36	155.50	154.79	0.01%	2,654,925
Jan 29, 2026	154.72	157.38	153.42	155.48	154.77	1.04%	2,230,820
Jan 28, 2026	154.45	155.20	153.28	153.88	153.17	-0.08%	1,702,697
Jan 27, 2026	152.27	154.56	152.02	154.01	153.30	0.78%	2,025,642
Jan 26, 2026	153.17	154.89	151.60	152.82	152.12	-0.10%	2,138,813
Jan 23, 2026	153.32	153.96	152.44	152.97	152.27	-0.36%	1,781,508
Jan 22, 2026	154.43	155.25	153.02	153.53	152.83	-0.57%	2,048,480
Jan 21, 2026	153.98	155.92	153.33	154.41	153.70	0.79%	2,504,230
Jan 20, 2026	159.57	159.66	153.07	153.20	152.50	-4.41%	3,124,169
Jan 16, 2026	160.36	160.97	158.89	160.26	159.52	-0.49%	2,517,767
Jan 15, 2026	157.15	161.06	156.94	161.05	160.31	2.49%	2,128,233
Jan 14, 2026	156.84	157.86	155.74	157.13	156.41	0.49%	1,532,252
Jan 13, 2026	156.28	157.58	155.33	156.36	155.64	-0.36%	1,412,360
Jan 12, 2026	155.58	157.11	154.67	156.92	156.20	0.90%	1,500,784
Jan 9, 2026	153.86	155.90	152.53	155.52	154.81	1.33%	1,765,886
Jan 8, 2026	150.19	153.63	149.89	153.48	152.78	1.99%	1,761,008
Jan 7, 2026	150.89	152.09	150.34	150.49	149.80	-0.61%	1,500,903
Jan 6, 2026	149.87	152.35	149.48	151.41	150.72	0.75%	1,399,958
Jan 5, 2026	149.51	152.22	148.24	150.29	149.60	-0.13%	2,593,836
Jan 2, 2026	151.54	152.16	149.65	150.49	149.80	-0.52%	2,241,790
Dec 31, 2025	151.75	152.35	151.11	151.28	150.59	-0.59%	1,102,473
Dec 30, 2025	151.68	152.66	151.45	152.18	151.48	-0.06%	1,158,606
Dec 29, 2025	152.87	153.18	152.06	152.27	151.57	-0.63%	1,963,016
Dec 26, 2025	154.20	154.47	152.76	153.24	152.54	-0.70%	1,086,425
Dec 24, 2025	154.39	155.00	154.08	154.32	153.61	-0.14%	878,560
Dec 23, 2025	154.82	155.49	154.15	154.53	153.82	-0.48%	1,660,203
Dec 22, 2025	153.74	156.44	153.30	155.27	154.56	0.99%	2,641,421
Dec 19, 2025	154.84	155.93	153.40	153.75	153.04	-0.61%	3,119,928
Dec 18, 2025	152.71	154.98	152.71	154.70	153.99	1.02%	2,258,097
Dec 17, 2025	150.67	154.07	150.67	153.14	152.44	1.40%	2,488,800
Dec 16, 2025	153.82	153.95	150.91	151.03	150.34	-1.81%	2,517,921
Dec 15, 2025	151.00	157.78	151.00	153.82	153.11	1.83%	3,132,310
Dec 12, 2025	148.90	151.17	148.57	151.06	150.37	1.98%	1,894,455
Dec 11, 2025	148.00	151.00	145.98	148.12	147.44	2.94%	2,560,680
Dec 10, 2025	142.90	144.60	141.87	143.89	143.23	0.59%	2,506,515
Dec 9, 2025	142.35	143.65	142.35	143.04	142.38	0.36%	1,582,826