Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
146.03
-0.69 (-0.47%)
At close: Oct 8, 2025, 4:00 PM EDT
146.36
+0.33 (0.23%)
After-hours: Oct 8, 2025, 7:19 PM EDT
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 146.37 | 146.71 | 145.24 | 146.03 | 146.03 | -0.47% | 1,071,876 |
| 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 |
| Aug 19, 2025 | 149.30 | 153.07 | 149.28 | 152.01 | 151.27 | 1.79% | 1,952,784 |
| Aug 18, 2025 | 148.19 | 151.11 | 147.90 | 149.34 | 148.62 | 0.78% | 2,182,850 |
| Aug 15, 2025 | 146.84 | 149.11 | 146.45 | 148.18 | 147.46 | 0.96% | 2,604,287 |
| Aug 14, 2025 | 144.49 | 146.99 | 143.45 | 146.77 | 146.06 | 1.37% | 1,832,905 |
| Aug 13, 2025 | 141.83 | 144.81 | 141.50 | 144.79 | 144.09 | 1.90% | 1,845,003 |
| Aug 12, 2025 | 141.60 | 142.51 | 140.30 | 142.09 | 141.40 | 0.58% | 1,606,795 |
| Aug 11, 2025 | 141.50 | 142.55 | 140.96 | 141.27 | 140.58 | -0.01% | 1,825,040 |
| Aug 8, 2025 | 141.83 | 142.89 | 140.95 | 141.28 | 140.59 | -0.90% | 2,263,370 |
| Aug 7, 2025 | 142.05 | 143.32 | 141.01 | 142.56 | 141.87 | 0.86% | 2,066,898 |
| Aug 6, 2025 | 139.74 | 142.36 | 139.06 | 141.34 | 140.65 | 1.32% | 2,685,260 |
| Aug 5, 2025 | 144.50 | 147.00 | 139.31 | 139.50 | 138.82 | -5.10% | 5,141,705 |
| Aug 4, 2025 | 145.08 | 147.76 | 144.67 | 147.00 | 146.29 | 1.13% | 3,350,072 |
| Aug 1, 2025 | 145.67 | 146.06 | 144.22 | 145.36 | 144.65 | 0.84% | 1,930,683 |
| Jul 31, 2025 | 145.98 | 147.37 | 144.11 | 144.15 | 143.45 | -1.93% | 2,653,526 |
| Jul 30, 2025 | 145.56 | 147.32 | 145.16 | 146.99 | 146.28 | 1.25% | 1,643,838 |