Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	150.39	151.66	150.33	150.63	150.63	0.57%	1,507,104
May 13, 2026	151.92	153.82	149.69	149.77	149.77	-2.02%	1,700,998
May 12, 2026	151.69	154.24	150.11	152.86	152.86	1.71%	1,447,124
May 11, 2026	151.67	152.23	149.39	150.29	150.29	-1.09%	1,858,798
May 8, 2026	158.34	159.16	151.71	151.95	151.95	-3.37%	1,583,583
May 7, 2026	155.50	158.09	155.23	157.25	157.25	0.79%	1,597,890
May 6, 2026	155.77	158.00	154.61	156.02	156.02	1.38%	2,429,311
May 5, 2026	153.91	155.18	153.40	153.89	153.89	-0.33%	1,260,277
May 4, 2026	157.28	157.98	153.78	154.40	154.40	-2.50%	1,335,186
May 1, 2026	160.48	161.53	157.11	158.36	158.36	-0.81%	1,589,091
Apr 30, 2026	159.67	161.03	158.22	159.65	159.65	-0.12%	1,878,719
Apr 29, 2026	158.53	163.54	158.53	159.84	159.84	2.16%	3,177,251
Apr 28, 2026	156.28	158.35	155.07	156.46	156.46	0.83%	3,013,653
Apr 27, 2026	159.00	159.15	154.66	155.17	155.17	-3.19%	2,854,503
Apr 24, 2026	160.00	160.61	158.82	160.28	160.28	-0.28%	1,199,230
Apr 23, 2026	160.05	161.67	159.70	160.73	160.73	1.05%	1,120,231
Apr 22, 2026	160.68	161.70	158.80	159.06	159.06	-0.80%	1,797,338
Apr 21, 2026	161.64	162.45	159.47	160.34	160.34	-0.91%	1,444,821
Apr 20, 2026	163.67	164.16	161.47	161.82	161.82	-0.60%	1,459,020
Apr 17, 2026	159.69	163.32	159.69	162.79	162.79	2.05%	1,283,479
Apr 16, 2026	161.48	162.61	158.37	159.52	159.52	-1.49%	1,615,354
Apr 15, 2026	161.05	162.15	160.58	161.94	161.94	0.23%	1,258,591
Apr 14, 2026	160.74	162.37	160.21	161.57	161.57	0.09%	1,269,640
Apr 13, 2026	161.77	161.77	159.49	161.43	161.43	-0.20%	1,002,077
Apr 10, 2026	160.69	161.80	159.76	161.76	161.76	0.60%	1,458,435
Apr 9, 2026	159.48	161.53	159.48	160.79	160.79	0.22%	1,184,368
Apr 8, 2026	158.00	161.14	157.80	160.43	160.43	2.23%	1,213,579
Apr 7, 2026	157.39	158.15	156.49	156.93	156.93	-0.27%	1,571,495
Apr 6, 2026	155.01	157.94	154.96	157.36	157.36	0.81%	1,049,897
Apr 2, 2026	152.50	156.34	151.91	156.09	156.09	1.55%	1,042,032
Apr 1, 2026	157.19	157.19	152.61	153.70	153.70	-1.14%	1,363,717
Mar 31, 2026	156.02	156.99	152.59	155.48	155.48	0.58%	1,699,407
Mar 30, 2026	155.19	156.31	152.90	154.59	154.59	0.41%	1,268,503
Mar 27, 2026	156.28	157.40	153.13	153.96	153.96	-1.40%	1,701,600
Mar 26, 2026	158.86	159.65	156.10	156.14	156.14	-1.90%	2,034,025
Mar 25, 2026	160.16	161.76	158.33	159.16	159.16	-0.17%	1,426,916
Mar 24, 2026	157.56	159.92	157.11	159.43	159.43	0.56%	1,319,533
Mar 23, 2026	159.72	160.09	157.38	158.54	158.54	1.36%	1,771,588
Mar 20, 2026	156.57	157.91	155.49	156.41	156.41	0.10%	3,559,954
Mar 19, 2026	157.91	159.26	156.25	156.25	156.25	-1.79%	1,832,143
Mar 18, 2026	162.00	162.30	158.96	159.10	159.10	-2.80%	1,713,090
Mar 17, 2026	162.76	165.27	161.98	163.69	163.69	1.18%	2,079,196
Mar 16, 2026	161.60	163.70	161.06	161.78	161.78	0.86%	2,624,903
Mar 13, 2026	159.72	161.32	158.80	160.40	160.40	1.22%	1,119,642
Mar 12, 2026	155.42	159.55	155.00	158.46	158.46	1.19%	1,781,053
Mar 11, 2026	158.77	159.00	155.43	156.60	156.60	-1.63%	1,491,071
Mar 10, 2026	158.59	161.11	157.09	159.20	159.20	-0.41%	1,533,839
Mar 9, 2026	158.87	160.06	156.60	159.85	159.85	-0.09%	1,506,293
Mar 6, 2026	157.57	160.27	156.00	160.00	160.00	0.87%	1,445,736
Mar 5, 2026	157.50	158.62	156.75	158.62	158.62	-0.23%	2,010,156