Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	160.36	160.97	158.89	160.26	159.52	-0.49%	2,517,767
Jan 15, 2026	157.15	161.06	156.94	161.05	160.31	2.49%	2,128,233
Jan 14, 2026	156.84	157.86	155.74	157.13	156.41	0.49%	1,532,252
Jan 13, 2026	156.28	157.58	155.33	156.36	155.64	-0.36%	1,412,360
Jan 12, 2026	155.58	157.11	154.67	156.92	156.20	0.90%	1,500,784
Jan 9, 2026	153.86	155.90	152.53	155.52	154.81	1.33%	1,765,886
Jan 8, 2026	150.19	153.63	149.89	153.48	152.78	1.99%	1,761,008
Jan 7, 2026	150.89	152.09	150.34	150.49	149.80	-0.61%	1,500,903
Jan 6, 2026	149.87	152.35	149.48	151.41	150.72	0.75%	1,399,958
Jan 5, 2026	149.51	152.22	148.24	150.29	149.60	-0.13%	2,593,836
Jan 2, 2026	151.54	152.16	149.65	150.49	149.80	-0.52%	2,241,790
Dec 31, 2025	151.75	152.35	151.11	151.28	150.59	-0.59%	1,102,473