Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
144.52
+0.85 (0.59%)
Sep 5, 2025, 12:45 PM - Market open
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 143.74 | 146.11 | 143.74 | 145.24 | - | 1.09% | 201,557 |
| Sep 4, 2025 | 144.66 | 145.36 | 142.35 | 143.67 | 143.67 | -0.61% | 1,484,375 |
| Sep 3, 2025 | 144.72 | 145.02 | 143.90 | 144.55 | 144.55 | -0.61% | 1,531,382 |
| Sep 2, 2025 | 145.27 | 146.18 | 144.31 | 145.44 | 145.44 | -1.04% | 1,619,041 |
| Aug 29, 2025 | 145.41 | 147.35 | 145.40 | 146.97 | 146.26 | 1.03% | 1,473,397 |
| Aug 28, 2025 | 145.13 | 145.73 | 143.98 | 145.47 | 144.76 | 0.10% | 1,616,976 |
| Aug 27, 2025 | 146.96 | 147.18 | 144.96 | 145.33 | 144.62 | -1.16% | 1,812,874 |
| Aug 26, 2025 | 146.92 | 147.97 | 145.98 | 147.03 | 146.32 | 0.10% | 1,664,964 |
| Aug 25, 2025 | 148.19 | 148.68 | 146.68 | 146.89 | 146.18 | -0.66% | 1,404,464 |
| Aug 22, 2025 | 148.60 | 149.96 | 147.40 | 147.87 | 147.15 | -0.09% | 1,995,361 |
| Aug 21, 2025 | 148.68 | 149.05 | 147.59 | 148.01 | 147.29 | -0.89% | 1,943,772 |
| Aug 20, 2025 | 152.98 | 152.98 | 147.55 | 149.34 | 148.62 | -1.76% | 2,606,883 |
| Aug 19, 2025 | 149.30 | 153.07 | 149.28 | 152.01 | 151.27 | 1.79% | 1,952,784 |
| Aug 18, 2025 | 148.19 | 151.11 | 147.90 | 149.34 | 148.62 | 0.78% | 2,182,850 |
| Aug 15, 2025 | 146.84 | 149.11 | 146.45 | 148.18 | 147.46 | 0.96% | 2,604,287 |
| Aug 14, 2025 | 144.49 | 146.99 | 143.45 | 146.77 | 146.06 | 1.37% | 1,832,905 |
| Aug 13, 2025 | 141.83 | 144.81 | 141.50 | 144.79 | 144.09 | 1.90% | 1,845,003 |
| Aug 12, 2025 | 141.60 | 142.51 | 140.30 | 142.09 | 141.40 | 0.58% | 1,606,795 |
| Aug 11, 2025 | 141.50 | 142.55 | 140.96 | 141.27 | 140.58 | -0.01% | 1,825,040 |
| Aug 8, 2025 | 141.83 | 142.89 | 140.95 | 141.28 | 140.59 | -0.90% | 2,263,370 |
| Aug 7, 2025 | 142.05 | 143.32 | 141.01 | 142.56 | 141.87 | 0.86% | 2,066,898 |
| Aug 6, 2025 | 139.74 | 142.36 | 139.06 | 141.34 | 140.65 | 1.32% | 2,685,260 |
| Aug 5, 2025 | 144.50 | 147.00 | 139.31 | 139.50 | 138.82 | -5.10% | 5,141,705 |
| Aug 4, 2025 | 145.08 | 147.76 | 144.67 | 147.00 | 146.29 | 1.13% | 3,350,072 |
| Aug 1, 2025 | 145.67 | 146.06 | 144.22 | 145.36 | 144.65 | 0.84% | 1,930,683 |
| Jul 31, 2025 | 145.98 | 147.37 | 144.11 | 144.15 | 143.45 | -1.93% | 2,653,526 |
| Jul 30, 2025 | 145.56 | 147.32 | 145.16 | 146.99 | 146.28 | 1.25% | 1,643,838 |
| Jul 29, 2025 | 144.51 | 145.23 | 143.49 | 145.18 | 144.48 | 0.62% | 2,472,598 |
| Jul 28, 2025 | 145.84 | 146.59 | 144.26 | 144.29 | 143.59 | -1.64% | 1,658,198 |
| Jul 25, 2025 | 145.89 | 147.07 | 145.09 | 146.70 | 145.99 | 0.60% | 1,152,556 |
| Jul 24, 2025 | 146.37 | 148.19 | 145.83 | 145.83 | 145.12 | -1.33% | 1,489,192 |
| Jul 23, 2025 | 148.66 | 149.00 | 147.00 | 147.79 | 147.07 | -0.50% | 1,186,930 |
| Jul 22, 2025 | 145.56 | 148.53 | 145.56 | 148.53 | 147.81 | 2.08% | 1,450,967 |
| Jul 21, 2025 | 150.02 | 150.05 | 144.89 | 145.51 | 144.80 | -2.32% | 2,512,031 |
| Jul 18, 2025 | 148.33 | 149.60 | 147.93 | 148.96 | 148.24 | 0.59% | 1,597,284 |
| Jul 17, 2025 | 146.10 | 148.46 | 145.78 | 148.08 | 147.36 | 1.33% | 1,427,772 |
| Jul 16, 2025 | 145.02 | 146.63 | 145.02 | 146.14 | 145.43 | 0.79% | 1,332,997 |
| Jul 15, 2025 | 146.60 | 147.67 | 144.99 | 145.00 | 144.30 | -1.47% | 1,883,466 |
| Jul 14, 2025 | 150.46 | 150.94 | 147.17 | 147.17 | 146.46 | -1.75% | 1,908,443 |
| Jul 11, 2025 | 151.38 | 151.86 | 148.51 | 149.79 | 149.06 | -1.68% | 1,757,972 |
| Jul 10, 2025 | 151.05 | 153.22 | 150.58 | 152.35 | 151.61 | 0.99% | 1,250,071 |
| Jul 9, 2025 | 150.47 | 151.18 | 149.97 | 150.85 | 150.12 | 0.21% | 1,428,860 |
| Jul 8, 2025 | 149.73 | 150.74 | 148.37 | 150.53 | 149.80 | 0.11% | 1,677,371 |
| Jul 7, 2025 | 150.33 | 150.97 | 149.33 | 150.36 | 149.63 | 0.24% | 1,779,990 |
| Jul 3, 2025 | 150.07 | 150.18 | 148.74 | 150.00 | 149.27 | -0.12% | 1,284,289 |
| Jul 2, 2025 | 149.71 | 151.16 | 148.86 | 150.18 | 149.45 | -0.13% | 2,292,737 |
| Jul 1, 2025 | 148.28 | 150.80 | 148.11 | 150.37 | 149.64 | 1.48% | 1,726,622 |
| Jun 30, 2025 | 147.86 | 148.41 | 146.29 | 148.18 | 147.46 | -0.15% | 2,435,045 |
| Jun 27, 2025 | 147.04 | 148.85 | 146.89 | 148.41 | 147.69 | 0.92% | 3,075,088 |
| Jun 26, 2025 | 146.90 | 149.01 | 145.65 | 147.05 | 146.34 | -0.09% | 3,297,131 |