Skip to main content
Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
132.36
+2.00 (1.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

Yum! Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024130.25133.38130.14132.36132.361.53%3,212,936
Dec 19, 2024131.24132.66130.33130.36130.36-0.84%1,939,434
Dec 18, 2024134.36134.60131.27131.46131.46-2.43%2,834,464
Dec 17, 2024134.43137.49134.01134.73134.73-0.24%2,263,599
Dec 16, 2024137.06137.91134.94135.05135.05-1.42%1,660,325
Dec 13, 2024138.41139.25136.45137.00137.00-1.18%1,044,313
Dec 12, 2024138.65138.88137.44138.64138.640.07%1,399,806
Dec 11, 2024138.52139.06137.79138.54138.540.23%1,357,395
Dec 10, 2024138.61139.08136.48138.22138.22-0.62%1,406,193
Dec 9, 2024137.88139.14137.28139.08139.081.05%1,411,037
Dec 6, 2024138.57139.60137.40137.63137.63-0.36%968,276
Dec 5, 2024138.36138.79137.20138.13138.13-0.02%939,075
Dec 4, 2024137.49138.50137.07138.16138.160.32%1,522,807
Dec 3, 2024139.30139.49137.69137.72137.72-0.94%1,235,953
Dec 2, 2024137.93139.41137.34139.03139.030.06%2,295,940
Nov 29, 2024139.04139.35138.29138.94138.27-0.28%1,003,242
Nov 27, 2024138.82139.98138.69139.33138.660.50%1,614,155
Nov 26, 2024139.00139.00137.16138.63137.971.15%1,805,674
Nov 25, 2024136.23138.65135.01137.05136.391.32%3,604,570
Nov 22, 2024134.53135.87134.18135.27134.620.78%992,490
Nov 21, 2024133.16134.43131.78134.22133.581.01%1,031,088
Nov 20, 2024132.27133.19131.17132.88132.240.56%1,438,998
Nov 19, 2024133.03133.35131.95132.14131.51-1.40%1,159,963
Nov 18, 2024133.45134.55133.33134.01133.370.31%1,444,400
Nov 15, 2024135.94137.68133.43133.59132.95-2.30%1,679,022
Nov 14, 2024135.29137.38135.29136.74136.081.09%1,798,019
Nov 13, 2024134.45137.11134.11135.26134.610.48%3,055,284
Nov 12, 2024136.11136.55133.79134.61133.96-1.47%2,156,227
Nov 11, 2024136.71138.57136.54136.62135.97-0.43%1,741,232
Nov 8, 2024136.37138.46135.51137.21136.550.11%1,727,132
Nov 7, 2024135.00137.84134.38137.06136.402.00%2,338,136
Nov 6, 2024136.80136.80131.30134.37133.73-0.26%3,201,229
Nov 5, 2024133.20136.95133.10134.72134.071.48%3,779,631
Nov 4, 2024132.50134.00131.84132.76132.120.32%2,670,509
Nov 1, 2024132.20133.34131.82132.34131.710.90%1,888,556
Oct 31, 2024133.47133.70131.02131.16130.53-1.67%2,219,037
Oct 30, 2024133.26134.28132.74133.39132.75-0.43%1,414,759
Oct 29, 2024134.55135.26133.97133.97133.33-0.66%1,487,172
Oct 28, 2024134.27135.55133.87134.86134.211.37%1,317,969
Oct 25, 2024134.06134.37132.83133.04132.40-0.09%956,675
Oct 24, 2024134.00134.00132.36133.16132.52-0.64%1,275,464
Oct 23, 2024133.70135.65133.27134.02133.380.49%1,605,131
Oct 22, 2024133.59134.47132.89133.36132.72-0.48%941,651
Oct 21, 2024133.59134.57133.07134.00133.36-0.20%1,294,861
Oct 18, 2024134.41134.50133.14134.27133.630.40%1,243,584
Oct 17, 2024133.83133.86132.14133.73133.090.28%1,701,896
Oct 16, 2024132.28133.92131.05133.35132.710.10%1,701,661
Oct 15, 2024134.21134.73132.68133.22132.58-1.06%1,421,735
Oct 14, 2024133.73135.15133.29134.65134.000.47%1,037,893
Oct 11, 2024133.47134.89133.34134.02133.380.56%1,334,399
Oct 10, 2024134.31134.75132.50133.27132.63-1.11%1,569,947
Oct 9, 2024135.00136.15134.61134.76134.110.03%1,574,073
Oct 8, 2024135.99136.61133.56134.72134.07-0.85%1,506,163
Oct 7, 2024136.14137.07134.92135.88135.23-0.51%1,473,272
Oct 4, 2024137.20137.82135.53136.57135.92-0.47%1,229,588
Oct 3, 2024138.64138.66137.20137.21136.55-1.67%1,993,403
Oct 2, 2024138.72139.90138.14139.54138.870.22%1,345,158
Oct 1, 2024139.79140.14138.41139.24138.57-0.34%2,070,012
Sep 30, 2024139.98141.48138.59139.71139.04-0.15%2,267,231
Sep 27, 2024137.52140.02136.99139.92139.251.34%2,778,310
Sep 26, 2024134.28138.43134.28138.07137.413.74%2,573,003
Sep 25, 2024133.80134.09132.01133.09132.45-0.53%1,396,126
Sep 24, 2024131.65134.28130.50133.80133.162.63%2,697,021
Sep 23, 2024129.83131.17129.68130.37129.750.51%2,140,707
Sep 20, 2024130.76130.91128.72129.71129.09-1.05%3,272,668
Sep 19, 2024132.12132.51129.97131.09130.460.38%2,616,508
Sep 18, 2024132.40133.10130.27130.60129.97-1.32%2,186,226
Sep 17, 2024134.59135.21132.16132.35131.72-1.64%2,009,582
Sep 16, 2024134.43135.48133.79134.56133.920.68%1,929,332
Sep 13, 2024133.48133.95132.93133.65133.010.18%1,811,533
Sep 12, 2024134.07135.19133.13133.41132.77-0.46%1,613,601
Sep 11, 2024132.43134.22130.63134.03133.390.86%2,067,549
Sep 10, 2024133.07134.17132.81132.89132.25-0.11%2,174,338
Sep 9, 2024133.81134.20132.44133.04132.40-0.62%2,379,090
Sep 6, 2024134.42135.48133.57133.87133.23-0.47%1,930,128
Sep 5, 2024134.80134.97133.86134.50133.86-0.23%1,570,008
Sep 4, 2024133.93134.99133.68134.81134.161.00%1,877,017
Sep 3, 2024134.60135.65132.63133.48132.84-1.07%1,866,550
Aug 30, 2024135.44135.90134.41134.92134.27-0.24%1,892,875
Aug 29, 2024135.81136.67134.64135.25134.60-0.29%1,563,056
Aug 28, 2024134.75136.30134.36135.65135.000.86%2,180,149
Aug 27, 2024134.20134.92133.74134.50133.86-0.33%2,079,147
Aug 26, 2024135.93136.30134.76134.95133.64-0.42%1,727,486
Aug 23, 2024137.41137.41134.95135.52134.20-0.91%1,657,790
Aug 22, 2024137.93138.16136.54136.76135.43-0.72%1,393,614
Aug 21, 2024137.31138.43136.52137.75136.410.58%1,583,199
Aug 20, 2024136.90138.18136.43136.95135.620.19%1,713,319
Aug 19, 2024137.72138.43136.42136.69135.36-0.52%1,671,313
Aug 16, 2024137.96138.04136.72137.40136.06-0.30%1,669,807
Aug 15, 2024137.92138.16136.78137.81136.470.40%1,134,096
Aug 14, 2024137.50138.20137.05137.26135.93-0.24%1,267,882
Aug 13, 2024136.09138.70135.98137.59136.251.45%2,388,254
Aug 12, 2024135.96136.23134.81135.63134.31-0.85%1,431,271
Aug 9, 2024137.43137.79136.44136.79135.46-0.23%1,446,349
Aug 8, 2024136.25138.40136.24137.10135.770.50%1,355,122
Aug 7, 2024136.58138.37134.75136.42135.09-0.31%3,071,095
Aug 6, 2024137.00139.87136.39136.85135.522.65%2,981,136
Aug 5, 2024135.12136.22131.98133.32132.02-1.38%3,665,122
Aug 2, 2024134.75136.59133.00135.18133.870.51%2,301,459
Aug 1, 2024133.46134.75131.66134.50133.191.26%1,627,753