Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	158.05	158.05	152.21	154.50	-	-1.59%	347,428
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
Jun 17, 2026	155.75	157.26	153.73	154.07	154.07	-2.28%	1,788,418
Jun 16, 2026	158.75	160.24	156.71	157.67	157.67	1.94%	2,410,641
Jun 15, 2026	154.22	155.45	153.56	154.67	154.67	0.23%	2,192,267
Jun 12, 2026	154.56	155.10	153.01	154.31	154.31	0.68%	1,619,286
Jun 11, 2026	151.19	154.35	150.69	153.27	153.27	1.45%	2,217,035
Jun 10, 2026	152.70	153.37	150.74	151.08	151.08	-0.36%	2,090,741
Jun 9, 2026	147.23	152.60	146.61	151.63	151.63	2.89%	2,578,330
Jun 8, 2026	149.75	150.70	147.16	147.37	147.37	-2.32%	2,397,732
Jun 5, 2026	148.84	151.41	147.90	150.87	150.87	1.88%	1,765,379
Jun 4, 2026	150.00	150.37	147.53	148.08	148.08	-0.24%	1,965,446
Jun 3, 2026	148.90	151.10	148.21	148.44	148.44	1.27%	2,575,629
Jun 2, 2026	147.27	148.19	145.91	146.58	146.58	-0.63%	1,839,610
Jun 1, 2026	147.56	149.10	145.44	147.51	147.51	-0.30%	2,468,496
May 29, 2026	149.23	150.18	147.34	147.95	147.95	-1.39%	3,847,873
May 28, 2026	151.39	152.09	149.32	150.03	150.03	-1.31%	2,573,263
May 27, 2026	152.57	154.75	151.49	152.02	152.02	-0.81%	1,840,601
May 26, 2026	154.87	155.70	153.85	154.01	153.26	-0.73%	1,841,574
May 22, 2026	154.24	155.63	153.68	155.15	154.39	0.54%	1,640,562
May 21, 2026	151.18	154.70	150.54	154.32	153.57	1.05%	1,891,458
May 20, 2026	152.28	154.03	151.00	152.71	151.97	0.34%	2,501,758