Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
146.58
-2.56 (-1.72%)
May 5, 2025, 4:00 PM EDT - Market closed
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 153.42 | 156.30 | 152.76 | 155.05 | 155.05 | 1.06% | 1,251,088 |
| Mar 13, 2025 | 154.36 | 155.77 | 153.35 | 153.42 | 153.42 | -0.63% | 1,631,557 |
| Mar 12, 2025 | 155.73 | 156.70 | 152.66 | 154.40 | 154.40 | -1.47% | 1,631,860 |
| Mar 11, 2025 | 158.40 | 159.00 | 155.95 | 156.70 | 156.70 | -0.88% | 2,346,973 |
| Mar 10, 2025 | 161.31 | 162.44 | 156.73 | 158.09 | 158.09 | -2.73% | 2,980,160 |
| Mar 7, 2025 | 159.55 | 163.30 | 159.54 | 162.53 | 162.53 | 2.05% | 3,411,263 |
| Mar 6, 2025 | 159.07 | 160.56 | 157.84 | 159.26 | 159.26 | -0.07% | 2,020,309 |
| Mar 5, 2025 | 158.40 | 160.37 | 157.57 | 159.37 | 159.37 | 0.61% | 2,234,251 |
| Mar 4, 2025 | 158.25 | 161.28 | 157.63 | 158.41 | 158.41 | 0.94% | 3,969,082 |
| Mar 3, 2025 | 157.52 | 158.27 | 156.14 | 156.93 | 156.93 | 0.36% | 1,913,320 |
| Feb 28, 2025 | 154.17 | 156.56 | 153.94 | 156.37 | 156.37 | 1.73% | 3,003,425 |
| Feb 27, 2025 | 151.56 | 154.33 | 151.35 | 153.71 | 153.71 | 1.46% | 1,354,167 |
| Feb 26, 2025 | 154.90 | 155.18 | 151.17 | 151.50 | 151.50 | -1.72% | 2,112,036 |
| Feb 25, 2025 | 150.70 | 154.79 | 150.48 | 154.15 | 154.15 | 2.61% | 2,817,435 |
| Feb 24, 2025 | 149.10 | 150.53 | 148.67 | 150.23 | 150.23 | 0.99% | 2,120,553 |