Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
139.44
-1.65 (-1.17%)
Oct 29, 2025, 2:00 PM EDT - Market open
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 140.26 | 140.59 | 138.96 | 139.84 | - | -0.89% | 381,993 |
| Oct 28, 2025 | 142.21 | 143.18 | 141.05 | 141.09 | 141.09 | -1.32% | 1,451,399 |
| Oct 27, 2025 | 143.61 | 144.38 | 142.03 | 142.98 | 142.98 | -0.27% | 1,743,828 |
| Oct 24, 2025 | 146.07 | 147.21 | 143.14 | 143.36 | 143.36 | -2.06% | 1,289,107 |
| Oct 23, 2025 | 147.43 | 147.98 | 145.23 | 146.37 | 146.37 | -0.69% | 1,238,218 |
| Oct 22, 2025 | 148.80 | 149.53 | 147.22 | 147.38 | 147.38 | -0.77% | 1,180,537 |
| Oct 21, 2025 | 148.14 | 149.10 | 147.14 | 148.53 | 148.53 | 0.25% | 1,491,803 |
| Oct 20, 2025 | 145.53 | 148.55 | 145.35 | 148.16 | 148.16 | 2.00% | 1,992,055 |
| Oct 17, 2025 | 143.77 | 146.24 | 143.22 | 145.25 | 145.25 | 1.30% | 1,503,060 |
| Oct 16, 2025 | 144.23 | 144.48 | 142.21 | 143.38 | 143.38 | -0.78% | 1,497,967 |
| Oct 15, 2025 | 143.97 | 146.04 | 143.61 | 144.51 | 144.51 | 0.37% | 1,492,918 |
| Oct 14, 2025 | 139.65 | 144.62 | 139.29 | 143.98 | 143.98 | 2.50% | 2,096,060 |
| Oct 13, 2025 | 141.07 | 142.11 | 139.86 | 140.47 | 140.47 | -0.81% | 2,168,001 |
| Oct 10, 2025 | 144.39 | 144.39 | 141.29 | 141.62 | 141.62 | -0.75% | 2,055,300 |
| Oct 9, 2025 | 145.36 | 146.30 | 142.68 | 142.69 | 142.69 | -2.29% | 1,371,008 |
| Oct 8, 2025 | 146.37 | 146.71 | 145.24 | 146.03 | 146.03 | -0.47% | 1,150,601 |
| Oct 7, 2025 | 148.34 | 148.53 | 144.75 | 146.72 | 146.72 | -1.38% | 1,657,106 |
| Oct 6, 2025 | 150.09 | 150.67 | 148.61 | 148.78 | 148.78 | -1.27% | 1,394,964 |
| Oct 3, 2025 | 150.99 | 151.23 | 149.83 | 150.69 | 150.69 | -0.44% | 1,288,535 |
| Oct 2, 2025 | 152.29 | 153.05 | 150.74 | 151.35 | 151.35 | -1.20% | 1,800,754 |
| Oct 1, 2025 | 152.59 | 153.75 | 151.21 | 153.19 | 153.19 | 0.78% | 1,991,509 |
| Sep 30, 2025 | 153.62 | 154.47 | 151.86 | 152.00 | 152.00 | -1.26% | 1,898,762 |
| Sep 29, 2025 | 153.51 | 155.05 | 152.75 | 153.94 | 153.94 | 0.81% | 1,742,682 |
| Sep 26, 2025 | 150.73 | 152.82 | 150.58 | 152.70 | 152.70 | 1.52% | 1,208,661 |
| Sep 25, 2025 | 149.31 | 151.09 | 149.31 | 150.41 | 150.41 | 0.64% | 1,442,639 |
| Sep 24, 2025 | 148.84 | 149.54 | 146.96 | 149.45 | 149.45 | 0.01% | 2,808,360 |
| Sep 23, 2025 | 148.41 | 149.72 | 147.04 | 149.44 | 149.44 | 0.11% | 1,616,456 |
| Sep 22, 2025 | 145.62 | 149.60 | 145.49 | 149.27 | 149.27 | 2.48% | 1,939,231 |
| Sep 19, 2025 | 145.32 | 146.95 | 145.12 | 145.66 | 145.66 | 0.28% | 3,068,593 |
| Sep 18, 2025 | 146.63 | 147.84 | 144.80 | 145.26 | 145.26 | -2.02% | 1,747,387 |
| Sep 17, 2025 | 148.34 | 150.08 | 147.89 | 148.26 | 148.26 | 0.17% | 2,042,693 |
| Sep 16, 2025 | 148.90 | 149.92 | 147.21 | 148.01 | 148.01 | -0.60% | 2,370,593 |
| Sep 15, 2025 | 149.80 | 150.32 | 148.90 | 148.90 | 148.90 | -0.39% | 2,605,429 |
| Sep 12, 2025 | 149.00 | 150.53 | 148.52 | 149.49 | 149.49 | 0.23% | 1,809,477 |
| Sep 11, 2025 | 146.70 | 149.58 | 146.12 | 149.14 | 149.14 | 2.14% | 2,609,698 |
| Sep 10, 2025 | 145.42 | 147.06 | 144.80 | 146.02 | 146.02 | 0.16% | 1,947,136 |
| Sep 9, 2025 | 147.61 | 148.10 | 145.66 | 145.78 | 145.78 | -1.49% | 1,637,792 |
| Sep 8, 2025 | 144.00 | 148.04 | 143.23 | 147.99 | 147.99 | 2.36% | 2,187,676 |
| Sep 5, 2025 | 143.74 | 146.11 | 143.74 | 144.58 | 144.58 | 0.63% | 1,455,825 |
| Sep 4, 2025 | 144.66 | 145.36 | 142.35 | 143.67 | 143.67 | -0.61% | 1,484,375 |
| Sep 3, 2025 | 144.72 | 145.02 | 143.90 | 144.55 | 144.55 | -0.61% | 1,531,382 |
| Sep 2, 2025 | 145.27 | 146.18 | 144.31 | 145.44 | 145.44 | -1.04% | 1,619,041 |
| Aug 29, 2025 | 145.41 | 147.35 | 145.40 | 146.97 | 146.26 | 1.03% | 1,473,397 |
| Aug 28, 2025 | 145.13 | 145.73 | 143.98 | 145.47 | 144.76 | 0.10% | 1,616,976 |
| Aug 27, 2025 | 146.96 | 147.18 | 144.96 | 145.33 | 144.62 | -1.16% | 1,812,874 |
| Aug 26, 2025 | 146.92 | 147.97 | 145.98 | 147.03 | 146.32 | 0.10% | 1,664,964 |
| Aug 25, 2025 | 148.19 | 148.68 | 146.68 | 146.89 | 146.18 | -0.66% | 1,404,464 |
| Aug 22, 2025 | 148.60 | 149.96 | 147.40 | 147.87 | 147.15 | -0.09% | 1,995,361 |
| Aug 21, 2025 | 148.68 | 149.05 | 147.59 | 148.01 | 147.29 | -0.89% | 1,943,772 |
| Aug 20, 2025 | 152.98 | 152.98 | 147.55 | 149.34 | 148.62 | -1.76% | 2,606,883 |