Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	151.64	153.86	151.45	153.41	-	1.76%	549,676
Aug 27, 2026	152.65	152.84	150.06	150.75	150.75	-2.37%	1,893,586
Aug 26, 2026	156.02	156.19	154.10	154.41	154.41	-1.19%	2,553,226
Aug 25, 2026	156.68	157.54	155.80	156.27	156.27	-0.69%	1,894,703
Aug 24, 2026	154.16	158.05	154.16	157.35	157.35	2.85%	2,240,526
Aug 21, 2026	152.08	153.39	149.58	152.99	152.99	0.43%	3,740,218
Aug 20, 2026	145.65	152.40	145.32	152.33	152.33	4.39%	4,159,582
Aug 19, 2026	145.42	148.16	143.88	145.93	145.93	0.74%	2,682,232
Aug 18, 2026	146.38	146.97	144.77	144.86	144.86	-0.19%	1,617,924
Aug 17, 2026	147.31	148.07	143.26	145.14	145.14	-2.01%	2,894,787
Aug 14, 2026	150.80	150.99	148.08	148.11	148.11	-1.82%	1,648,074
Aug 13, 2026	152.00	154.78	150.72	150.85	150.85	0.34%	2,675,829
Aug 12, 2026	144.61	150.39	144.43	150.34	150.34	3.86%	2,918,155
Aug 11, 2026	145.16	145.76	143.00	144.75	144.75	-0.40%	2,079,208
Aug 10, 2026	149.60	149.87	145.14	145.33	145.33	-3.60%	2,059,580
Aug 7, 2026	151.50	151.95	150.24	150.76	150.76	-1.00%	1,462,929
Aug 6, 2026	152.67	153.51	150.40	152.28	152.28	-0.06%	2,289,199
Aug 5, 2026	148.18	153.16	148.13	152.37	152.37	3.18%	3,022,324
Aug 4, 2026	148.50	150.35	146.71	147.68	147.68	-0.75%	2,491,751
Aug 3, 2026	153.15	155.61	148.00	148.80	148.80	-2.92%	2,820,318
Jul 31, 2026	158.05	158.05	152.21	153.28	153.28	-2.37%	2,435,862
Jul 30, 2026	162.00	166.16	155.47	157.00	157.00	3.34%	3,282,178
Jul 29, 2026	151.20	153.93	150.83	151.92	151.92	1.09%	2,653,723
Jul 28, 2026	150.02	151.57	149.03	150.28	150.28	1.68%	1,952,686
Jul 27, 2026	148.84	150.75	147.70	147.80	147.80	-0.75%	2,031,417
Jul 24, 2026	148.10	149.39	147.69	148.92	148.92	1.05%	1,538,888
Jul 23, 2026	146.56	149.39	146.36	147.37	147.37	-0.14%	1,804,359
Jul 22, 2026	147.25	150.09	145.07	147.57	147.57	0.27%	2,897,776
Jul 21, 2026	145.75	148.38	144.64	147.17	147.17	-0.14%	2,715,657
Jul 20, 2026	148.98	149.00	146.36	147.37	147.37	-0.37%	3,024,474
Jul 17, 2026	151.00	156.60	147.67	147.92	147.92	-2.75%	3,951,740
Jul 16, 2026	151.27	152.98	149.67	152.10	152.10	-0.31%	3,523,117
Jul 15, 2026	156.48	158.04	152.01	152.57	152.57	-3.55%	4,250,012
Jul 14, 2026	159.84	161.26	154.44	158.18	158.18	-2.16%	4,044,998
Jul 13, 2026	163.46	164.97	161.58	161.68	161.68	-1.14%	2,198,061
Jul 10, 2026	163.51	166.31	162.44	163.54	163.54	0.71%	1,808,253
Jul 9, 2026	165.26	167.54	158.25	162.39	162.39	-1.73%	4,198,151
Jul 8, 2026	166.61	167.33	163.02	165.25	165.25	-1.34%	2,470,459
Jul 7, 2026	167.75	170.14	166.63	167.49	167.49	0.90%	2,110,862
Jul 6, 2026	164.50	166.04	162.33	165.99	165.99	0.76%	2,184,415
Jul 2, 2026	161.29	164.95	160.99	164.73	164.73	1.94%	2,220,201
Jul 1, 2026	160.42	161.64	158.63	161.59	161.59	1.08%	2,651,407
Jun 30, 2026	158.09	160.16	157.03	159.86	159.86	1.02%	2,439,381
Jun 29, 2026	156.84	158.44	154.97	158.24	158.24	1.17%	2,229,401
Jun 26, 2026	152.64	156.87	151.54	156.41	156.41	3.49%	3,056,680
Jun 25, 2026	152.42	153.11	150.77	151.14	151.14	-1.23%	1,408,573
Jun 24, 2026	151.75	153.39	151.20	153.02	153.02	0.94%	1,365,710
Jun 23, 2026	151.27	153.50	150.78	151.60	151.60	0.57%	2,516,263
Jun 22, 2026	150.50	152.00	149.51	150.74	150.74	-0.82%	2,462,615
Jun 18, 2026	154.12	154.71	151.20	151.99	151.99	-1.35%	4,600,400