Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
143.98
-1.47 (-1.01%)
May 27, 2025, 4:00 PM - Market closed
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 145.29 | 145.55 | 142.76 | 144.09 | - | -0.94% | 1,378,846 |
| May 23, 2025 | 145.22 | 145.90 | 144.66 | 145.45 | 145.45 | -0.03% | 1,062,942 |
| May 22, 2025 | 146.22 | 146.24 | 144.52 | 145.50 | 145.50 | -0.64% | 1,926,740 |
| May 21, 2025 | 147.91 | 148.93 | 145.34 | 146.43 | 146.43 | -1.74% | 1,842,063 |
| May 20, 2025 | 149.00 | 150.03 | 148.64 | 149.03 | 149.03 | -0.41% | 2,158,797 |
| May 19, 2025 | 147.71 | 149.84 | 147.65 | 149.65 | 149.65 | 1.07% | 2,046,107 |
| May 16, 2025 | 147.90 | 148.07 | 146.29 | 148.07 | 148.07 | 0.69% | 1,699,742 |
| May 15, 2025 | 145.57 | 147.55 | 145.22 | 147.05 | 147.05 | 1.30% | 1,842,523 |
| May 14, 2025 | 145.70 | 145.97 | 144.81 | 145.16 | 145.16 | -0.38% | 1,534,297 |
| May 13, 2025 | 147.00 | 147.01 | 144.81 | 145.72 | 145.72 | -0.74% | 1,880,003 |
| May 12, 2025 | 147.35 | 148.31 | 146.07 | 146.80 | 146.80 | -0.22% | 1,552,685 |
| May 9, 2025 | 148.26 | 148.97 | 146.49 | 147.13 | 147.13 | -0.57% | 1,068,548 |
| May 8, 2025 | 149.72 | 149.88 | 147.76 | 147.98 | 147.98 | -1.00% | 1,411,007 |
| May 7, 2025 | 148.15 | 150.77 | 147.74 | 149.48 | 149.48 | 0.81% | 1,415,964 |
| May 6, 2025 | 146.39 | 148.47 | 145.55 | 148.28 | 148.28 | 1.16% | 2,096,996 |
| May 5, 2025 | 149.51 | 149.57 | 146.39 | 146.58 | 146.58 | -1.72% | 2,308,519 |
| May 2, 2025 | 149.44 | 150.51 | 147.43 | 149.14 | 149.14 | 0.36% | 1,972,118 |
| May 1, 2025 | 149.07 | 149.46 | 147.08 | 148.60 | 148.60 | -1.22% | 2,734,588 |
| Apr 30, 2025 | 147.49 | 151.56 | 144.89 | 150.44 | 150.44 | 1.86% | 3,349,531 |
| Apr 29, 2025 | 146.60 | 148.03 | 145.37 | 147.69 | 147.69 | -0.04% | 2,339,852 |
| Apr 28, 2025 | 147.31 | 148.07 | 146.42 | 147.75 | 147.75 | 0.31% | 2,218,858 |
| Apr 25, 2025 | 147.36 | 148.80 | 146.32 | 147.30 | 147.30 | -0.19% | 1,770,444 |
| Apr 24, 2025 | 146.41 | 147.84 | 144.80 | 147.58 | 147.58 | 0.97% | 2,079,809 |
| Apr 23, 2025 | 145.55 | 148.37 | 145.28 | 146.16 | 146.16 | 0.77% | 2,300,986 |
| Apr 22, 2025 | 142.03 | 145.12 | 141.30 | 145.05 | 145.05 | 3.23% | 1,670,811 |
| Apr 21, 2025 | 143.14 | 143.14 | 139.03 | 140.51 | 140.51 | -1.95% | 1,708,199 |
| Apr 17, 2025 | 142.73 | 144.90 | 141.88 | 143.31 | 143.31 | 0.52% | 1,768,280 |
| Apr 16, 2025 | 145.00 | 145.47 | 141.80 | 142.57 | 142.57 | -1.47% | 1,952,693 |
| Apr 15, 2025 | 146.70 | 147.09 | 144.29 | 144.69 | 144.69 | -0.90% | 2,599,297 |
| Apr 14, 2025 | 147.00 | 147.00 | 144.52 | 146.00 | 146.00 | 0.69% | 3,432,012 |
| Apr 11, 2025 | 145.34 | 145.97 | 142.46 | 145.00 | 145.00 | -0.34% | 3,002,587 |
| Apr 10, 2025 | 143.96 | 147.13 | 141.47 | 145.50 | 145.50 | 0.03% | 4,604,491 |
| Apr 9, 2025 | 140.30 | 147.63 | 138.72 | 145.45 | 145.45 | 2.88% | 4,063,762 |
| Apr 8, 2025 | 148.44 | 148.58 | 140.07 | 141.38 | 141.38 | -2.45% | 4,221,113 |
| Apr 7, 2025 | 144.64 | 147.75 | 141.00 | 144.93 | 144.93 | -1.96% | 4,579,480 |
| Apr 4, 2025 | 157.21 | 159.32 | 147.29 | 147.83 | 147.83 | -8.44% | 4,704,624 |
| Apr 3, 2025 | 158.19 | 161.81 | 157.89 | 161.45 | 161.45 | 2.04% | 2,615,518 |
| Apr 2, 2025 | 158.54 | 159.00 | 157.33 | 158.23 | 158.23 | -0.43% | 1,585,769 |
| Apr 1, 2025 | 157.54 | 158.99 | 156.71 | 158.92 | 158.92 | 0.99% | 1,573,832 |
| Mar 31, 2025 | 154.18 | 158.14 | 153.61 | 157.36 | 157.36 | 1.03% | 3,510,595 |
| Mar 28, 2025 | 157.61 | 158.10 | 155.27 | 155.76 | 155.76 | -1.20% | 1,492,617 |
| Mar 27, 2025 | 158.99 | 159.04 | 156.35 | 157.65 | 157.65 | -0.65% | 2,500,781 |
| Mar 26, 2025 | 156.39 | 158.93 | 156.21 | 158.68 | 158.68 | 1.85% | 1,708,868 |
| Mar 25, 2025 | 156.15 | 156.51 | 154.75 | 155.80 | 155.80 | -0.01% | 1,836,631 |
| Mar 24, 2025 | 157.07 | 157.72 | 155.03 | 155.82 | 155.82 | -0.59% | 1,952,522 |
| Mar 21, 2025 | 156.95 | 158.19 | 156.08 | 156.75 | 156.75 | -0.72% | 3,071,809 |
| Mar 20, 2025 | 157.82 | 158.50 | 156.90 | 157.89 | 157.89 | 0.24% | 1,412,748 |
| Mar 19, 2025 | 157.39 | 158.36 | 156.53 | 157.51 | 157.51 | 0.13% | 1,455,466 |
| Mar 18, 2025 | 156.71 | 157.94 | 156.16 | 157.30 | 157.30 | 0.11% | 1,332,194 |
| Mar 17, 2025 | 154.34 | 157.32 | 154.24 | 157.13 | 157.13 | 1.34% | 1,127,049 |