Yum! Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	153.98	155.92	153.33	154.41	154.41	0.79%	2,491,842
Jan 20, 2026	159.57	159.66	153.07	153.20	153.20	-4.41%	3,113,720
Jan 16, 2026	160.36	160.97	158.89	160.26	160.26	-0.49%	2,495,107
Jan 15, 2026	157.15	161.06	156.94	161.05	161.05	2.49%	2,128,169
Jan 14, 2026	156.84	157.86	155.74	157.13	157.13	0.49%	1,532,251
Jan 13, 2026	156.28	157.58	155.33	156.36	156.36	-0.36%	1,412,084
Jan 12, 2026	155.58	157.11	154.67	156.92	156.92	0.90%	1,500,665
Jan 9, 2026	153.86	155.90	152.53	155.52	155.52	1.33%	1,765,870
Jan 8, 2026	150.19	153.63	149.89	153.48	153.48	1.99%	1,761,008
Jan 7, 2026	150.89	152.09	150.34	150.49	150.49	-0.61%	1,500,903
Jan 6, 2026	149.87	152.35	149.48	151.41	151.41	0.75%	1,399,958
Jan 5, 2026	149.51	152.22	148.24	150.29	150.29	-0.13%	2,593,836
Jan 2, 2026	151.54	152.16	149.65	150.49	150.49	-0.52%	2,241,790
Dec 31, 2025	151.75	152.35	151.11	151.28	151.28	-0.59%	1,102,473
Dec 30, 2025	151.68	152.66	151.45	152.18	152.18	-0.06%	1,158,606
Dec 29, 2025	152.87	153.18	152.06	152.27	152.27	-0.63%	1,963,016
Dec 26, 2025	154.20	154.47	152.76	153.24	153.24	-0.70%	1,086,425
Dec 24, 2025	154.39	155.00	154.08	154.32	154.32	-0.14%	878,560
Dec 23, 2025	154.82	155.49	154.15	154.53	154.53	-0.48%	1,660,203
Dec 22, 2025	153.74	156.44	153.30	155.27	155.27	0.99%	2,641,421
Dec 19, 2025	154.84	155.93	153.40	153.75	153.75	-0.61%	3,119,928
Dec 18, 2025	152.71	154.98	152.71	154.70	154.70	1.02%	2,258,097
Dec 17, 2025	150.67	154.07	150.67	153.14	153.14	1.40%	2,488,800
Dec 16, 2025	153.82	153.95	150.91	151.03	151.03	-1.81%	2,517,921
Dec 15, 2025	151.00	157.78	151.00	153.82	153.82	1.83%	3,132,310
Dec 12, 2025	148.90	151.17	148.57	151.06	151.06	1.98%	1,894,455
Dec 11, 2025	148.00	151.00	145.98	148.12	148.12	2.94%	2,560,680
Dec 10, 2025	142.90	144.60	141.87	143.89	143.89	0.59%	2,506,515
Dec 9, 2025	142.35	143.65	142.35	143.04	143.04	0.36%	1,582,826
Dec 8, 2025	144.78	144.92	142.27	142.53	142.53	-1.68%	1,822,734
Dec 5, 2025	145.89	146.96	144.91	144.96	144.96	-0.62%	2,503,214
Dec 4, 2025	147.61	149.14	145.50	145.86	145.86	-1.79%	2,356,701
Dec 3, 2025	147.68	149.64	147.60	148.52	148.52	0.61%	2,259,759
Dec 2, 2025	150.89	151.00	146.94	147.62	147.62	-2.00%	1,781,324
Dec 1, 2025	153.17	153.43	150.10	150.64	149.93	-1.68%	3,536,407
Nov 28, 2025	153.06	154.51	153.06	153.21	152.49	-0.38%	923,323
Nov 26, 2025	154.00	155.23	153.80	153.80	153.08	-0.13%	1,833,331
Nov 25, 2025	152.00	154.08	151.12	154.00	153.27	1.93%	2,409,670
Nov 24, 2025	153.11	153.25	150.58	151.08	150.37	-1.24%	3,656,944
Nov 21, 2025	149.87	153.39	149.87	152.98	152.26	2.53%	2,468,267
Nov 20, 2025	148.64	150.68	148.04	149.21	148.51	0.60%	1,370,864
Nov 19, 2025	148.89	149.72	147.82	148.32	147.62	-0.34%	1,168,436
Nov 18, 2025	148.23	149.58	147.94	148.82	148.12	0.53%	1,758,302
Nov 17, 2025	149.00	149.75	148.00	148.03	147.33	-0.66%	2,783,806
Nov 14, 2025	149.95	150.68	148.64	149.02	148.32	-0.47%	1,955,208
Nov 13, 2025	150.35	150.65	149.03	149.73	149.02	0.24%	1,876,990
Nov 12, 2025	150.31	151.10	148.62	149.37	148.67	-0.92%	2,158,981
Nov 11, 2025	149.08	150.93	148.81	150.75	150.04	1.68%	1,609,851
Nov 10, 2025	148.16	149.25	147.32	148.26	147.56	-0.58%	2,142,126
Nov 7, 2025	148.37	149.41	147.72	149.12	148.42	1.02%	2,415,565