Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
144.82
+1.82 (1.27%)
At close: Oct 9, 2026, 4:00 PM EDT
144.70
-0.12 (-0.08%)
After-hours: Oct 9, 2026, 5:17 PM EDT
Yum! Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 144.00 | 145.47 | 143.04 | 144.82 | 144.82 | 1.27% | 3,138,449 |
| Oct 8, 2026 | 140.40 | 144.08 | 140.00 | 143.00 | 143.00 | 1.89% | 2,594,252 |
| Oct 7, 2026 | 139.80 | 141.18 | 139.80 | 140.35 | 140.35 | 0.36% | 2,330,737 |
| Oct 6, 2026 | 137.03 | 139.97 | 136.75 | 139.84 | 139.84 | 2.10% | 2,164,391 |
| Oct 5, 2026 | 136.63 | 138.06 | 135.35 | 136.97 | 136.97 | 0.62% | 3,165,290 |
| Oct 2, 2026 | 136.70 | 137.88 | 135.95 | 136.12 | 136.12 | -0.42% | 1,744,581 |
| Oct 1, 2026 | 136.89 | 137.45 | 135.89 | 136.69 | 136.69 | 0.26% | 1,743,924 |
| Sep 30, 2026 | 138.56 | 138.57 | 136.30 | 136.34 | 136.34 | -1.01% | 1,911,638 |
| Sep 29, 2026 | 137.63 | 138.57 | 137.03 | 137.73 | 137.73 | -0.40% | 1,611,993 |
| Sep 28, 2026 | 138.78 | 140.30 | 137.55 | 138.28 | 138.28 | -0.25% | 1,840,734 |
| Sep 25, 2026 | 136.99 | 139.63 | 136.41 | 138.63 | 138.63 | 0.94% | 2,244,916 |
| Sep 24, 2026 | 139.54 | 140.62 | 137.25 | 137.34 | 137.34 | -2.34% | 2,495,714 |
| Sep 23, 2026 | 139.66 | 141.22 | 138.15 | 140.63 | 140.63 | 0.66% | 2,628,955 |
| Sep 22, 2026 | 140.44 | 141.15 | 138.86 | 139.71 | 139.71 | 0.27% | 2,892,452 |
| Sep 21, 2026 | 138.70 | 139.95 | 137.79 | 139.33 | 139.33 | 0.97% | 2,592,699 |
| Sep 18, 2026 | 135.50 | 138.32 | 134.26 | 137.99 | 137.99 | 1.65% | 4,666,437 |
| Sep 17, 2026 | 138.94 | 140.94 | 135.69 | 135.75 | 135.75 | -1.60% | 2,016,482 |
| Sep 16, 2026 | 141.15 | 141.35 | 137.78 | 137.96 | 137.96 | -2.00% | 2,356,987 |
| Sep 15, 2026 | 144.76 | 145.00 | 140.69 | 140.77 | 140.77 | -3.80% | 2,211,314 |
| Sep 14, 2026 | 142.90 | 147.11 | 142.79 | 146.33 | 146.33 | 3.88% | 2,104,780 |
| Sep 11, 2026 | 145.20 | 145.69 | 140.85 | 140.87 | 140.87 | -2.10% | 2,108,368 |
| Sep 10, 2026 | 146.20 | 147.01 | 143.42 | 143.89 | 143.89 | -0.87% | 2,730,709 |
| Sep 9, 2026 | 147.68 | 148.64 | 142.26 | 145.16 | 145.16 | -2.42% | 2,926,928 |
| Sep 8, 2026 | 150.02 | 151.17 | 148.54 | 149.51 | 148.76 | -0.80% | 1,787,364 |
| Sep 4, 2026 | 151.78 | 153.22 | 150.22 | 150.71 | 149.95 | -1.20% | 1,623,232 |
| Sep 3, 2026 | 151.70 | 153.93 | 149.84 | 152.54 | 151.77 | 0.84% | 1,539,283 |
| Sep 2, 2026 | 151.98 | 153.00 | 150.90 | 151.27 | 150.51 | -0.50% | 1,461,416 |
| Sep 1, 2026 | 153.64 | 154.59 | 151.93 | 152.03 | 151.27 | -0.83% | 1,598,579 |
| Aug 31, 2026 | 153.44 | 155.00 | 152.85 | 153.31 | 152.54 | -0.36% | 1,954,480 |
| Aug 28, 2026 | 151.64 | 154.57 | 151.45 | 153.86 | 153.09 | 2.06% | 1,545,389 |
| Aug 27, 2026 | 152.65 | 152.84 | 150.06 | 150.75 | 149.99 | -2.37% | 1,964,399 |
| Aug 26, 2026 | 156.02 | 156.19 | 154.10 | 154.41 | 153.64 | -1.19% | 2,615,183 |
| Aug 25, 2026 | 156.68 | 157.54 | 155.80 | 156.27 | 155.49 | -0.69% | 1,944,749 |
| Aug 24, 2026 | 154.16 | 158.05 | 154.16 | 157.35 | 156.56 | 2.85% | 2,277,721 |
| Aug 21, 2026 | 152.08 | 153.39 | 149.58 | 152.99 | 152.22 | 0.43% | 3,753,979 |
| Aug 20, 2026 | 145.65 | 152.40 | 145.32 | 152.33 | 151.57 | 4.39% | 4,281,465 |
| Aug 19, 2026 | 145.42 | 148.16 | 143.88 | 145.93 | 145.20 | 0.74% | 2,708,864 |
| Aug 18, 2026 | 146.38 | 146.97 | 144.77 | 144.86 | 144.13 | -0.19% | 1,697,302 |
| Aug 17, 2026 | 147.31 | 148.07 | 143.26 | 145.14 | 144.41 | -2.01% | 2,954,233 |
| Aug 14, 2026 | 150.80 | 150.99 | 148.08 | 148.11 | 147.37 | -1.82% | 1,726,429 |
| Aug 13, 2026 | 152.00 | 154.78 | 150.72 | 150.85 | 150.09 | 0.34% | 2,756,610 |
| Aug 12, 2026 | 144.61 | 150.39 | 144.43 | 150.34 | 149.59 | 3.86% | 3,080,711 |
| Aug 11, 2026 | 145.16 | 145.76 | 143.00 | 144.75 | 144.02 | -0.40% | 2,102,804 |
| Aug 10, 2026 | 149.60 | 149.87 | 145.14 | 145.33 | 144.60 | -3.60% | 2,086,387 |
| Aug 7, 2026 | 151.50 | 151.95 | 150.24 | 150.76 | 150.00 | -1.00% | 1,781,646 |
| Aug 6, 2026 | 152.67 | 153.51 | 150.40 | 152.28 | 151.52 | -0.06% | 2,389,131 |
| Aug 5, 2026 | 148.18 | 153.16 | 148.13 | 152.37 | 151.61 | 3.18% | 3,047,227 |
| Aug 4, 2026 | 148.50 | 150.35 | 146.71 | 147.68 | 146.94 | -0.75% | 2,548,471 |
| Aug 3, 2026 | 153.15 | 155.61 | 148.00 | 148.80 | 148.05 | -2.92% | 2,848,439 |
| Jul 31, 2026 | 158.05 | 158.05 | 152.21 | 153.28 | 152.51 | -2.37% | 2,593,982 |