Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
159.65
-0.19 (-0.12%)
Apr 30, 2026, 4:00 PM EDT - Market closed
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 159.67 | 161.03 | 158.22 | 159.65 | 159.65 | -0.12% | 1,877,821 |
| Apr 29, 2026 | 158.53 | 163.54 | 158.53 | 159.84 | 159.84 | 2.16% | 3,161,022 |
| Apr 28, 2026 | 156.28 | 158.35 | 155.07 | 156.46 | 156.46 | 0.83% | 3,012,128 |
| Apr 27, 2026 | 159.00 | 159.15 | 154.66 | 155.17 | 155.17 | -3.19% | 2,853,727 |
| Apr 24, 2026 | 160.00 | 160.61 | 158.82 | 160.28 | 160.28 | -0.28% | 1,147,227 |
| Apr 23, 2026 | 160.05 | 161.67 | 159.70 | 160.73 | 160.73 | 1.05% | 1,118,529 |
| Apr 22, 2026 | 160.68 | 161.70 | 158.80 | 159.06 | 159.06 | -0.80% | 1,789,453 |
| Apr 21, 2026 | 161.64 | 162.45 | 159.47 | 160.34 | 160.34 | -0.91% | 1,442,503 |
| Apr 20, 2026 | 163.67 | 164.16 | 161.47 | 161.82 | 161.82 | -0.60% | 1,447,544 |
| Apr 17, 2026 | 159.69 | 163.32 | 159.69 | 162.79 | 162.79 | 2.05% | 1,252,589 |
| Apr 16, 2026 | 161.48 | 162.61 | 158.37 | 159.52 | 159.52 | -1.49% | 1,612,855 |
| Apr 15, 2026 | 161.05 | 162.15 | 160.58 | 161.94 | 161.94 | 0.23% | 1,256,214 |
| Apr 14, 2026 | 160.74 | 162.37 | 160.21 | 161.57 | 161.57 | 0.09% | 1,268,034 |
| Apr 13, 2026 | 161.77 | 161.77 | 159.49 | 161.43 | 161.43 | -0.20% | 1,001,585 |
| Apr 10, 2026 | 160.69 | 161.80 | 159.76 | 161.76 | 161.76 | 0.60% | 1,458,334 |
| Apr 9, 2026 | 159.48 | 161.53 | 159.48 | 160.79 | 160.79 | 0.22% | 1,181,525 |
| Apr 8, 2026 | 158.00 | 161.14 | 157.80 | 160.43 | 160.43 | 2.23% | 1,213,154 |
| Apr 7, 2026 | 157.39 | 158.15 | 156.49 | 156.93 | 156.93 | -0.27% | 1,571,115 |
| Apr 6, 2026 | 155.01 | 157.94 | 154.96 | 157.36 | 157.36 | 0.81% | 985,580 |
| Apr 2, 2026 | 152.50 | 156.34 | 151.91 | 156.09 | 156.09 | 1.55% | 1,041,698 |
| Apr 1, 2026 | 157.19 | 157.19 | 152.61 | 153.70 | 153.70 | -1.14% | 1,363,537 |
| 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 |