Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
155.48
+0.89 (0.58%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 156.02 | 156.99 | 152.59 | 155.48 | 155.48 | 0.58% | 1,693,019 |
| Mar 30, 2026 | 155.19 | 156.31 | 152.90 | 154.59 | 154.59 | 0.41% | 1,265,008 |
| Mar 27, 2026 | 156.28 | 157.40 | 153.13 | 153.96 | 153.96 | -1.40% | 1,696,504 |
| Mar 26, 2026 | 158.86 | 159.65 | 156.10 | 156.14 | 156.14 | -1.90% | 2,033,982 |
| Mar 25, 2026 | 160.16 | 161.76 | 158.33 | 159.16 | 159.16 | -0.17% | 1,426,397 |
| Mar 24, 2026 | 157.56 | 159.92 | 157.11 | 159.43 | 159.43 | 0.56% | 1,317,802 |
| Mar 23, 2026 | 159.72 | 160.09 | 157.38 | 158.54 | 158.54 | 1.36% | 1,769,568 |
| Mar 20, 2026 | 156.57 | 157.91 | 155.49 | 156.41 | 156.41 | 0.10% | 3,483,275 |
| Mar 19, 2026 | 157.91 | 159.26 | 156.25 | 156.25 | 156.25 | -1.79% | 1,829,603 |
| Mar 18, 2026 | 162.00 | 162.30 | 158.96 | 159.10 | 159.10 | -2.80% | 1,668,630 |
| Mar 17, 2026 | 162.76 | 165.27 | 161.98 | 163.69 | 163.69 | 1.18% | 2,063,599 |
| Mar 16, 2026 | 161.60 | 163.70 | 161.06 | 161.78 | 161.78 | 0.86% | 2,527,042 |
| Mar 13, 2026 | 159.72 | 161.32 | 158.80 | 160.40 | 160.40 | 1.22% | 1,119,265 |
| Mar 12, 2026 | 155.42 | 159.55 | 155.00 | 158.46 | 158.46 | 1.19% | 1,706,640 |
| Mar 11, 2026 | 158.77 | 159.00 | 155.43 | 156.60 | 156.60 | -1.63% | 1,491,006 |
| Mar 10, 2026 | 158.59 | 161.11 | 157.09 | 159.20 | 159.20 | -0.41% | 1,533,405 |
| Mar 9, 2026 | 158.87 | 160.06 | 156.60 | 159.85 | 159.85 | -0.09% | 1,505,530 |
| Mar 6, 2026 | 157.57 | 160.27 | 156.00 | 160.00 | 160.00 | 0.87% | 1,442,831 |
| Mar 5, 2026 | 157.50 | 158.62 | 156.75 | 158.62 | 158.62 | -0.23% | 2,007,063 |
| Mar 4, 2026 | 160.07 | 160.25 | 158.30 | 158.99 | 158.99 | -0.93% | 1,569,832 |
| Mar 3, 2026 | 161.16 | 161.65 | 158.53 | 160.48 | 160.48 | -1.50% | 2,106,534 |
| Mar 2, 2026 | 167.23 | 167.23 | 162.29 | 162.92 | 162.92 | -3.12% | 1,667,347 |
| Feb 27, 2026 | 165.70 | 169.25 | 164.56 | 168.16 | 168.16 | 1.48% | 1,843,187 |
| Feb 26, 2026 | 166.40 | 166.82 | 164.73 | 165.71 | 165.71 | 0.29% | 1,605,414 |
| Feb 25, 2026 | 166.02 | 167.60 | 164.15 | 165.23 | 165.23 | -0.43% | 2,493,338 |
| Feb 24, 2026 | 167.00 | 169.39 | 165.33 | 165.95 | 165.95 | -0.30% | 1,713,113 |
| Feb 23, 2026 | 163.44 | 166.98 | 163.44 | 166.45 | 166.45 | 1.91% | 2,542,027 |
| 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 |