YUM Historical Prices
Yum! Brands, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
170.14
Period low
134.26
Period change
+11.49%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 156.80 | 157.49 | 154.90 | 155.40 | +0.55% | 2,169,896 |
| Oct 29, 2026 | 152.52 | 154.75 | 152.00 | 154.55 | +2.92% | 1,606,832 |
| Oct 28, 2026 | 149.48 | 151.15 | 148.56 | 150.16 | +0.41% | 1,884,937 |
| Oct 27, 2026 | 148.42 | 149.92 | 146.14 | 149.54 | +0.05% | 2,214,648 |
| Oct 26, 2026 | 150.67 | 151.85 | 148.10 | 149.47 | -0.15% | 2,518,213 |
| Oct 23, 2026 | 153.44 | 154.19 | 147.79 | 149.70 | -3.08% | 2,555,286 |
| Oct 22, 2026 | 150.25 | 154.64 | 150.25 | 154.45 | +2.12% | 2,169,610 |
| Oct 21, 2026 | 150.45 | 151.71 | 149.44 | 151.24 | -0.24% | 2,512,879 |
| Oct 20, 2026 | 150.69 | 152.00 | 150.16 | 151.60 | +1.18% | 2,515,602 |
| Oct 19, 2026 | 149.49 | 150.25 | 148.09 | 149.83 | -0.45% | 1,947,105 |
| Oct 16, 2026 | 151.98 | 152.42 | 149.52 | 150.51 | -0.21% | 2,021,041 |
| Oct 15, 2026 | 149.20 | 151.38 | 149.20 | 150.83 | +2.82% | 2,532,011 |
| Oct 14, 2026 | 146.82 | 147.06 | 144.20 | 146.69 | -0.25% | 2,743,241 |
| Oct 13, 2026 | 147.47 | 148.67 | 145.98 | 147.06 | +0.21% | 2,329,789 |
| Oct 12, 2026 | 144.50 | 147.10 | 143.94 | 146.75 | +1.33% | 2,688,646 |
| Oct 9, 2026 | 144.00 | 145.47 | 143.04 | 144.82 | +1.27% | 3,138,606 |
| Oct 8, 2026 | 140.40 | 144.08 | 140.00 | 143.00 | +1.89% | 2,597,675 |
| Oct 7, 2026 | 139.80 | 141.18 | 139.80 | 140.35 | +0.36% | 2,335,991 |
| Oct 6, 2026 | 137.03 | 139.97 | 136.75 | 139.84 | +2.10% | 2,164,116 |
| Oct 5, 2026 | 136.63 | 138.06 | 135.35 | 136.97 | +0.62% | 3,171,985 |
| Oct 2, 2026 | 136.70 | 137.88 | 135.95 | 136.12 | -0.42% | 1,754,876 |
| Oct 1, 2026 | 136.89 | 137.44 | 135.89 | 136.69 | +0.26% | 1,744,055 |
| Sep 30, 2026 | 138.56 | 138.57 | 136.30 | 136.34 | -1.01% | 1,911,861 |
| Sep 29, 2026 | 137.63 | 138.57 | 137.03 | 137.73 | -0.40% | 1,621,047 |
| Sep 28, 2026 | 138.78 | 140.30 | 137.55 | 138.28 | -0.25% | 1,840,845 |
| Sep 25, 2026 | 136.99 | 139.63 | 136.41 | 138.63 | +0.94% | 2,306,188 |
| Sep 24, 2026 | 139.54 | 140.62 | 137.25 | 137.34 | -2.34% | 2,497,521 |
| Sep 23, 2026 | 139.66 | 141.22 | 138.15 | 140.63 | +0.66% | 2,635,303 |
| Sep 22, 2026 | 140.44 | 141.15 | 138.86 | 139.71 | +0.27% | 2,910,942 |
| Sep 21, 2026 | 138.70 | 139.95 | 137.79 | 139.33 | +0.97% | 2,641,223 |
| Sep 18, 2026 | 135.50 | 138.32 | 134.26 | 137.99 | +1.65% | 4,730,231 |
| Sep 17, 2026 | 138.94 | 140.94 | 135.69 | 135.75 | -1.60% | 2,040,973 |
| Sep 16, 2026 | 141.15 | 141.35 | 137.78 | 137.96 | -2.00% | 2,357,742 |
| Sep 15, 2026 | 144.76 | 145.00 | 140.69 | 140.77 | -3.80% | 2,215,282 |
| Sep 14, 2026 | 142.90 | 147.11 | 142.79 | 146.33 | +3.88% | 2,105,197 |
| Sep 11, 2026 | 145.20 | 145.69 | 140.85 | 140.87 | -2.10% | 2,111,758 |
| Sep 10, 2026 | 146.20 | 147.01 | 143.42 | 143.89 | -0.87% | 2,731,274 |
| Sep 9, 2026 | 147.68 | 148.63 | 142.26 | 145.16 | -2.91% | 2,933,001 |
| Sep 8, 2026 | 150.02 | 151.17 | 148.54 | 149.51 | -0.80% | 1,787,622 |
| Sep 4, 2026 | 151.78 | 153.22 | 150.22 | 150.71 | -1.20% | 1,623,232 |
| Sep 3, 2026 | 151.70 | 153.93 | 149.84 | 152.54 | +0.84% | 1,539,283 |
| Sep 2, 2026 | 151.98 | 153.00 | 150.90 | 151.27 | -1.33% | 1,461,416 |
| Aug 31, 2026 | 153.44 | 155.00 | 152.85 | 153.31 | -0.36% | 1,958,217 |
| Aug 28, 2026 | 151.64 | 154.57 | 151.44 | 153.86 | +2.06% | 1,545,390 |
| Aug 27, 2026 | 152.65 | 152.84 | 150.06 | 150.75 | -2.37% | 1,964,399 |
| Aug 26, 2026 | 156.02 | 156.19 | 154.10 | 154.41 | -1.19% | 2,615,184 |
| Aug 25, 2026 | 156.68 | 157.54 | 155.80 | 156.27 | -0.69% | 1,944,749 |
| Aug 24, 2026 | 154.16 | 158.05 | 154.16 | 157.35 | +2.85% | 2,277,722 |
| Aug 21, 2026 | 152.08 | 153.39 | 149.58 | 152.99 | +0.43% | 3,753,979 |
| Aug 20, 2026 | 145.65 | 152.40 | 145.32 | 152.33 | +4.39% | 4,281,466 |
| Aug 19, 2026 | 145.42 | 148.16 | 143.88 | 145.93 | +0.74% | 2,708,859 |
| Aug 18, 2026 | 146.38 | 146.97 | 144.77 | 144.86 | -0.19% | 1,697,302 |
| Aug 17, 2026 | 147.31 | 148.07 | 143.26 | 145.14 | -2.01% | 2,954,234 |
| Aug 14, 2026 | 150.80 | 150.99 | 148.08 | 148.11 | -1.82% | 1,726,430 |
| Aug 13, 2026 | 152.00 | 154.78 | 150.72 | 150.85 | +0.34% | 2,756,889 |
| Aug 12, 2026 | 144.61 | 150.39 | 144.43 | 150.34 | +3.86% | 3,095,312 |
| Aug 11, 2026 | 145.16 | 145.75 | 143.00 | 144.75 | -0.40% | 2,104,182 |
| Aug 10, 2026 | 149.60 | 149.87 | 145.14 | 145.33 | -3.60% | 2,086,609 |
| Aug 7, 2026 | 151.50 | 151.95 | 150.24 | 150.76 | -1.00% | 1,781,646 |
| Aug 6, 2026 | 152.67 | 153.51 | 150.40 | 152.28 | -0.06% | 2,389,452 |
| Aug 5, 2026 | 148.18 | 153.16 | 148.13 | 152.37 | +3.18% | 3,045,089 |
| Aug 4, 2026 | 148.50 | 150.35 | 146.71 | 147.68 | -0.75% | 2,548,471 |
| Aug 3, 2026 | 153.15 | 155.61 | 148.00 | 148.80 | -2.92% | 2,848,437 |
| Jul 31, 2026 | 158.05 | 158.05 | 152.21 | 153.28 | -2.37% | 2,593,982 |
| Jul 30, 2026 | 162.00 | 166.16 | 155.47 | 157.00 | +3.34% | 3,308,086 |
| Jul 29, 2026 | 151.20 | 153.93 | 150.83 | 151.92 | +1.09% | 2,811,231 |
| Jul 28, 2026 | 150.02 | 151.57 | 149.03 | 150.28 | +1.68% | 1,953,161 |
| Jul 27, 2026 | 148.84 | 150.75 | 147.70 | 147.80 | -0.75% | 2,072,946 |
| Jul 24, 2026 | 148.10 | 149.39 | 147.69 | 148.92 | +1.05% | 1,541,405 |
| Jul 23, 2026 | 146.56 | 149.39 | 146.36 | 147.37 | -0.14% | 1,964,853 |
| Jul 22, 2026 | 147.25 | 150.09 | 145.07 | 147.57 | +0.27% | 2,968,379 |
| Jul 21, 2026 | 145.75 | 148.38 | 144.64 | 147.17 | -0.14% | 2,898,401 |
| Jul 20, 2026 | 148.98 | 149.00 | 146.36 | 147.37 | -0.37% | 3,050,038 |
| Jul 17, 2026 | 151.00 | 156.60 | 147.67 | 147.92 | -2.75% | 4,124,961 |
| Jul 16, 2026 | 151.27 | 152.98 | 149.67 | 152.10 | -0.31% | 3,775,606 |
| Jul 15, 2026 | 156.48 | 158.04 | 152.01 | 152.57 | -3.55% | 4,277,197 |
| Jul 14, 2026 | 159.84 | 161.25 | 154.44 | 158.18 | -2.16% | 4,075,650 |
| Jul 13, 2026 | 163.46 | 164.97 | 161.58 | 161.68 | -1.14% | 2,222,586 |
| Jul 10, 2026 | 163.51 | 166.31 | 162.44 | 163.54 | +0.71% | 1,847,149 |
| Jul 9, 2026 | 165.26 | 167.53 | 158.25 | 162.39 | -1.73% | 4,252,981 |
| Jul 8, 2026 | 166.61 | 167.33 | 163.02 | 165.25 | -1.34% | 2,540,732 |
| Jul 7, 2026 | 167.75 | 170.14 | 166.63 | 167.49 | +0.90% | 2,138,492 |
| Jul 6, 2026 | 164.50 | 166.04 | 162.32 | 165.99 | +0.76% | 2,212,235 |
| Jul 2, 2026 | 161.29 | 164.95 | 160.99 | 164.73 | +1.94% | 2,251,021 |
| Jul 1, 2026 | 160.42 | 161.64 | 158.63 | 161.59 | +1.08% | 3,026,191 |
| Jun 30, 2026 | 158.09 | 160.16 | 157.03 | 159.86 | +1.02% | 2,441,122 |
| Jun 29, 2026 | 156.84 | 158.44 | 154.97 | 158.24 | +1.17% | 2,240,275 |
| Jun 26, 2026 | 152.64 | 156.87 | 151.54 | 156.41 | +3.49% | 3,133,440 |
| Jun 25, 2026 | 152.42 | 153.10 | 150.77 | 151.14 | -1.23% | 1,422,463 |
| Jun 24, 2026 | 151.75 | 153.39 | 151.20 | 153.02 | +0.94% | 1,821,573 |
| Jun 23, 2026 | 151.27 | 153.50 | 150.78 | 151.60 | +0.57% | 2,578,631 |
| Jun 22, 2026 | 150.50 | 152.00 | 149.51 | 150.74 | -0.82% | 2,473,900 |
| Jun 18, 2026 | 154.12 | 154.71 | 151.20 | 151.99 | -1.35% | 4,792,473 |
| Jun 17, 2026 | 155.75 | 157.26 | 153.73 | 154.07 | -2.28% | 1,793,532 |
| Jun 16, 2026 | 158.75 | 160.24 | 156.71 | 157.67 | +1.94% | 2,735,414 |
| Jun 15, 2026 | 154.22 | 155.45 | 153.56 | 154.67 | +0.23% | 2,212,154 |
| Jun 12, 2026 | 154.56 | 155.10 | 153.01 | 154.31 | +0.68% | 1,654,030 |
| Jun 11, 2026 | 151.19 | 154.35 | 150.69 | 153.27 | +1.45% | 2,229,145 |
| Jun 10, 2026 | 152.70 | 153.37 | 150.74 | 151.08 | -0.36% | 2,115,188 |
| Jun 9, 2026 | 147.23 | 152.60 | 146.60 | 151.63 | +2.89% | 2,579,084 |
| Jun 8, 2026 | 149.75 | 150.69 | 147.16 | 147.37 | -2.32% | 2,426,057 |
| Jun 5, 2026 | 148.84 | 151.41 | 147.90 | 150.87 | +1.88% | 1,782,069 |
| Jun 4, 2026 | 150.00 | 150.37 | 147.53 | 148.08 | -0.24% | 1,997,048 |
| Jun 3, 2026 | 148.90 | 151.10 | 148.21 | 148.44 | +1.27% | 2,587,063 |
| Jun 2, 2026 | 147.27 | 148.19 | 145.91 | 146.58 | -0.63% | 1,848,939 |
| Jun 1, 2026 | 147.56 | 149.10 | 145.44 | 147.51 | -0.30% | 2,486,809 |
| May 29, 2026 | 149.23 | 150.18 | 147.34 | 147.95 | -1.39% | 3,994,228 |
| May 28, 2026 | 151.38 | 152.09 | 149.32 | 150.03 | -1.31% | 2,585,792 |
| May 27, 2026 | 152.57 | 154.75 | 151.49 | 152.02 | -1.29% | 1,841,864 |
| May 26, 2026 | 154.87 | 155.70 | 153.85 | 154.01 | -0.73% | 1,921,333 |
| May 22, 2026 | 154.24 | 155.63 | 153.68 | 155.15 | +0.54% | 1,640,562 |
| May 21, 2026 | 151.18 | 154.70 | 150.54 | 154.32 | +1.05% | 1,891,347 |
| May 20, 2026 | 152.28 | 154.03 | 151.00 | 152.71 | +0.34% | 2,501,758 |
| May 19, 2026 | 152.01 | 153.69 | 150.67 | 152.19 | -0.08% | 1,625,269 |
| May 18, 2026 | 150.45 | 153.20 | 150.26 | 152.31 | +1.56% | 1,418,302 |
| May 15, 2026 | 151.39 | 152.83 | 149.93 | 149.97 | -0.44% | 2,156,667 |
| May 14, 2026 | 150.39 | 151.66 | 150.33 | 150.63 | +0.57% | 1,507,104 |
| May 13, 2026 | 151.92 | 153.82 | 149.69 | 149.77 | -2.02% | 1,700,998 |
| May 12, 2026 | 151.69 | 154.24 | 150.11 | 152.86 | +1.71% | 1,447,124 |
| May 11, 2026 | 151.67 | 152.23 | 149.39 | 150.29 | -1.09% | 1,858,799 |
| May 8, 2026 | 158.34 | 159.16 | 151.71 | 151.95 | -3.37% | 1,583,584 |
| May 7, 2026 | 155.50 | 158.09 | 155.23 | 157.25 | +0.79% | 1,597,890 |
| May 6, 2026 | 155.77 | 158.00 | 154.61 | 156.02 | +1.38% | 2,429,312 |
| May 5, 2026 | 153.91 | 155.18 | 153.40 | 153.89 | -0.33% | 1,260,277 |
| May 4, 2026 | 157.28 | 157.98 | 153.78 | 154.40 | -2.50% | 1,335,225 |
| May 1, 2026 | 160.48 | 161.53 | 157.11 | 158.36 | -0.81% | 1,589,092 |
| Apr 30, 2026 | 159.67 | 161.03 | 158.22 | 159.65 | -0.12% | 1,878,720 |
| Apr 29, 2026 | 158.53 | 163.54 | 158.53 | 159.84 | +2.16% | 3,177,253 |
| Apr 28, 2026 | 156.28 | 158.35 | 155.06 | 156.46 | +0.83% | 3,013,655 |
| Apr 27, 2026 | 159.00 | 159.15 | 154.66 | 155.17 | -3.19% | 2,854,499 |
| Apr 24, 2026 | 160.00 | 160.61 | 158.82 | 160.28 | -0.28% | 1,199,231 |
| Apr 23, 2026 | 160.05 | 161.67 | 159.70 | 160.73 | +1.05% | 1,120,232 |
| Apr 22, 2026 | 160.68 | 161.70 | 158.80 | 159.06 | -0.80% | 1,797,338 |
| Apr 21, 2026 | 161.64 | 162.45 | 159.47 | 160.34 | -0.91% | 1,444,700 |
| Apr 20, 2026 | 163.67 | 164.16 | 161.47 | 161.82 | -0.60% | 1,458,946 |
| Apr 17, 2026 | 159.69 | 163.32 | 159.69 | 162.79 | +2.05% | 1,283,479 |
| Apr 16, 2026 | 161.48 | 162.61 | 158.37 | 159.52 | -1.49% | 1,615,355 |
| Apr 15, 2026 | 161.05 | 162.15 | 160.58 | 161.94 | +0.23% | 1,258,591 |
| Apr 14, 2026 | 160.74 | 162.37 | 160.21 | 161.57 | +0.09% | 1,269,640 |
| Apr 13, 2026 | 161.77 | 161.77 | 159.49 | 161.43 | -0.20% | 1,002,073 |
| Apr 10, 2026 | 160.69 | 161.80 | 159.76 | 161.76 | +0.60% | 1,458,435 |
| Apr 9, 2026 | 159.48 | 161.53 | 159.47 | 160.79 | +0.22% | 1,184,104 |
| Apr 8, 2026 | 158.00 | 161.14 | 157.79 | 160.43 | +2.23% | 1,213,580 |
| Apr 7, 2026 | 157.39 | 158.15 | 156.49 | 156.93 | -0.27% | 1,571,495 |
| Apr 6, 2026 | 155.01 | 157.94 | 154.96 | 157.36 | +0.81% | 1,049,897 |
| Apr 2, 2026 | 152.50 | 156.34 | 151.91 | 156.09 | +1.55% | 1,042,032 |
| Apr 1, 2026 | 157.19 | 157.19 | 152.61 | 153.70 | -1.14% | 1,363,718 |
| Mar 31, 2026 | 156.02 | 156.99 | 152.59 | 155.48 | +0.58% | 1,699,408 |
| Mar 30, 2026 | 155.19 | 156.31 | 152.90 | 154.59 | +0.41% | 1,268,503 |
| Mar 27, 2026 | 156.28 | 157.40 | 153.13 | 153.96 | -1.40% | 1,701,600 |
| Mar 26, 2026 | 158.86 | 159.65 | 156.10 | 156.14 | -1.90% | 2,034,025 |
| Mar 25, 2026 | 160.16 | 161.76 | 158.33 | 159.16 | -0.17% | 1,426,916 |
| Mar 24, 2026 | 157.56 | 159.92 | 157.10 | 159.43 | +0.56% | 1,319,533 |
| Mar 23, 2026 | 159.72 | 160.09 | 157.38 | 158.54 | +1.36% | 1,771,589 |
| Mar 20, 2026 | 156.57 | 157.91 | 155.49 | 156.41 | +0.10% | 3,559,953 |
| Mar 19, 2026 | 157.91 | 159.25 | 156.25 | 156.25 | -1.79% | 1,832,144 |
| Mar 18, 2026 | 162.00 | 162.30 | 158.96 | 159.10 | -2.80% | 1,713,090 |
| Mar 17, 2026 | 162.76 | 165.27 | 161.98 | 163.69 | +1.18% | 2,079,198 |
| Mar 16, 2026 | 161.60 | 163.70 | 161.06 | 161.78 | +0.86% | 2,624,904 |
| Mar 13, 2026 | 159.72 | 161.31 | 158.80 | 160.40 | +1.22% | 1,119,643 |
| Mar 12, 2026 | 155.42 | 159.54 | 155.00 | 158.46 | +1.19% | 1,781,053 |
| Mar 11, 2026 | 158.77 | 159.00 | 155.43 | 156.60 | -1.63% | 1,491,071 |
| Mar 10, 2026 | 158.59 | 161.11 | 157.09 | 159.20 | -0.41% | 1,533,840 |
| Mar 9, 2026 | 158.87 | 160.06 | 156.60 | 159.85 | -0.09% | 1,506,293 |
| Mar 6, 2026 | 157.57 | 160.27 | 156.00 | 160.00 | +0.87% | 1,445,737 |
| Mar 5, 2026 | 157.50 | 158.62 | 156.75 | 158.62 | -0.23% | 2,010,157 |
| Mar 4, 2026 | 160.07 | 160.25 | 158.30 | 158.99 | -0.93% | 1,580,925 |
| Mar 3, 2026 | 161.16 | 161.65 | 158.53 | 160.48 | -1.50% | 2,110,435 |
| Mar 2, 2026 | 167.23 | 167.23 | 162.29 | 162.92 | -3.12% | 1,681,097 |
| Feb 27, 2026 | 165.70 | 169.25 | 164.56 | 168.16 | +1.48% | 1,902,291 |
| Feb 26, 2026 | 166.40 | 166.82 | 164.73 | 165.71 | +0.29% | 1,610,910 |
| Feb 25, 2026 | 166.02 | 167.60 | 164.15 | 165.23 | -0.43% | 2,499,751 |
| Feb 24, 2026 | 167.00 | 169.39 | 165.33 | 165.95 | -0.30% | 1,713,597 |
| Feb 23, 2026 | 163.44 | 166.97 | 163.44 | 166.45 | +1.91% | 2,544,755 |
| Feb 20, 2026 | 163.00 | 163.53 | 161.91 | 163.33 | -0.09% | 1,893,997 |
| Feb 19, 2026 | 162.91 | 163.62 | 162.24 | 163.48 | +0.35% | 1,288,367 |
| Feb 18, 2026 | 161.02 | 164.40 | 160.68 | 162.91 | +1.07% | 1,723,350 |
| Feb 17, 2026 | 161.16 | 162.03 | 159.45 | 161.19 | +0.39% | 1,678,811 |
| Feb 13, 2026 | 164.05 | 165.32 | 160.09 | 160.57 | -1.66% | 2,237,195 |
| Feb 12, 2026 | 160.22 | 163.78 | 159.87 | 163.28 | +2.65% | 2,000,776 |
| Feb 11, 2026 | 158.40 | 160.61 | 157.24 | 159.06 | +0.13% | 1,464,610 |
| Feb 10, 2026 | 158.14 | 159.72 | 158.14 | 158.85 | -0.03% | 1,376,857 |
| Feb 9, 2026 | 161.77 | 162.32 | 157.83 | 158.90 | -2.47% | 2,068,441 |
| Feb 6, 2026 | 160.32 | 163.04 | 160.32 | 162.93 | +1.14% | 1,437,490 |
| Feb 5, 2026 | 160.76 | 163.60 | 159.07 | 161.09 | +0.95% | 2,318,237 |
| Feb 4, 2026 | 158.21 | 160.35 | 155.71 | 159.57 | +0.52% | 4,062,608 |
| Feb 3, 2026 | 155.45 | 159.30 | 155.00 | 158.74 | +1.65% | 3,612,938 |
| Feb 2, 2026 | 155.94 | 158.14 | 154.32 | 156.17 | +0.43% | 3,191,315 |
| Jan 30, 2026 | 154.71 | 156.68 | 153.36 | 155.50 | +0.01% | 2,654,925 |
| Jan 29, 2026 | 154.72 | 157.38 | 153.42 | 155.48 | +1.04% | 2,230,820 |
| Jan 28, 2026 | 154.45 | 155.20 | 153.28 | 153.88 | -0.08% | 1,702,697 |
| Jan 27, 2026 | 152.27 | 154.56 | 152.02 | 154.01 | +0.78% | 2,025,642 |
| Jan 26, 2026 | 153.17 | 154.89 | 151.60 | 152.82 | -0.10% | 2,138,813 |
| Jan 23, 2026 | 153.32 | 153.96 | 152.44 | 152.97 | -0.36% | 1,781,508 |
| Jan 22, 2026 | 154.43 | 155.25 | 153.02 | 153.53 | -0.57% | 2,048,480 |
| Jan 21, 2026 | 153.98 | 155.92 | 153.33 | 154.41 | +0.79% | 2,504,230 |
| Jan 20, 2026 | 159.57 | 159.66 | 153.07 | 153.20 | -4.41% | 3,124,169 |
| Jan 16, 2026 | 160.36 | 160.97 | 158.89 | 160.26 | -0.49% | 2,517,767 |
| Jan 15, 2026 | 157.15 | 161.06 | 156.94 | 161.05 | +2.49% | 2,128,233 |
| Jan 14, 2026 | 156.84 | 157.86 | 155.74 | 157.13 | +0.49% | 1,532,252 |
| Jan 13, 2026 | 156.28 | 157.58 | 155.33 | 156.36 | -0.36% | 1,412,360 |
| Jan 12, 2026 | 155.57 | 157.11 | 154.67 | 156.92 | +0.90% | 1,500,784 |
| Jan 9, 2026 | 153.86 | 155.90 | 152.53 | 155.52 | +1.33% | 1,765,886 |
| Jan 8, 2026 | 150.19 | 153.63 | 149.89 | 153.48 | +1.99% | 1,761,008 |
| Jan 7, 2026 | 150.89 | 152.09 | 150.34 | 150.49 | -0.61% | 1,500,903 |
| Jan 6, 2026 | 149.87 | 152.35 | 149.48 | 151.41 | +0.75% | 1,399,958 |
| Jan 5, 2026 | 149.51 | 152.22 | 148.24 | 150.29 | -0.13% | 2,593,836 |
| Jan 2, 2026 | 151.54 | 152.16 | 149.65 | 150.49 | -0.52% | 2,241,790 |
| Dec 31, 2025 | 151.75 | 152.35 | 151.11 | 151.28 | -0.59% | 1,102,473 |
| Dec 30, 2025 | 151.68 | 152.66 | 151.45 | 152.18 | -0.06% | 1,158,606 |
| Dec 29, 2025 | 152.87 | 153.18 | 152.06 | 152.27 | -0.63% | 1,963,016 |
| Dec 26, 2025 | 154.20 | 154.47 | 152.76 | 153.24 | -0.70% | 1,086,425 |
| Dec 24, 2025 | 154.39 | 155.00 | 154.08 | 154.32 | -0.14% | 878,323 |
| Dec 23, 2025 | 154.82 | 155.49 | 154.15 | 154.53 | -0.48% | 1,660,203 |
| Dec 22, 2025 | 153.74 | 156.44 | 153.30 | 155.27 | +0.99% | 2,641,421 |
| Dec 19, 2025 | 154.84 | 155.93 | 153.40 | 153.75 | -0.61% | 3,119,928 |
| Dec 18, 2025 | 152.71 | 154.98 | 152.71 | 154.70 | +1.02% | 2,258,097 |
| Dec 17, 2025 | 150.67 | 154.07 | 150.67 | 153.14 | +1.40% | 2,488,800 |
| Dec 16, 2025 | 153.82 | 153.95 | 150.91 | 151.03 | -1.81% | 2,517,921 |
| Dec 15, 2025 | 151.00 | 157.78 | 151.00 | 153.82 | +1.83% | 3,132,310 |
| Dec 12, 2025 | 148.90 | 151.17 | 148.56 | 151.06 | +1.98% | 1,894,455 |
| Dec 11, 2025 | 148.00 | 151.00 | 145.98 | 148.12 | +2.94% | 2,560,680 |
| Dec 10, 2025 | 142.90 | 144.60 | 141.87 | 143.89 | +0.59% | 2,506,515 |
| Dec 9, 2025 | 142.35 | 143.65 | 142.35 | 143.04 | +0.36% | 1,582,826 |
| Dec 8, 2025 | 144.78 | 144.92 | 142.27 | 142.53 | -1.68% | 1,822,734 |
| Dec 5, 2025 | 145.89 | 146.96 | 144.91 | 144.96 | -0.62% | 2,503,214 |
| Dec 4, 2025 | 147.61 | 149.14 | 145.50 | 145.86 | -1.79% | 2,356,701 |
| Dec 3, 2025 | 147.68 | 149.64 | 147.60 | 148.52 | +0.61% | 2,259,759 |
| Dec 2, 2025 | 150.89 | 151.00 | 146.94 | 147.62 | -2.00% | 1,781,324 |
| Dec 1, 2025 | 153.17 | 153.43 | 150.09 | 150.64 | -1.68% | 3,536,407 |
| Nov 28, 2025 | 153.06 | 154.51 | 153.06 | 153.21 | -0.38% | 923,323 |
| Nov 26, 2025 | 154.00 | 155.23 | 153.80 | 153.80 | -0.13% | 1,833,331 |
| Nov 25, 2025 | 152.00 | 154.08 | 151.12 | 154.00 | +1.93% | 2,409,670 |
| Nov 24, 2025 | 153.11 | 153.25 | 150.58 | 151.08 | -1.24% | 3,656,944 |
| Nov 21, 2025 | 149.87 | 153.39 | 149.87 | 152.98 | +2.53% | 2,468,267 |
| Nov 20, 2025 | 148.64 | 150.68 | 148.04 | 149.21 | +0.60% | 1,370,864 |
| Nov 19, 2025 | 148.89 | 149.72 | 147.82 | 148.32 | -0.34% | 1,168,436 |
| Nov 18, 2025 | 148.23 | 149.58 | 147.94 | 148.82 | +0.53% | 1,758,302 |
| Nov 17, 2025 | 149.00 | 149.75 | 148.00 | 148.03 | -0.66% | 2,783,806 |
| Nov 14, 2025 | 149.95 | 150.68 | 148.64 | 149.02 | -0.47% | 1,955,208 |
| Nov 13, 2025 | 150.35 | 150.65 | 149.03 | 149.73 | +0.24% | 1,876,990 |
| Nov 12, 2025 | 150.31 | 151.10 | 148.62 | 149.37 | -0.92% | 2,158,981 |
| Nov 11, 2025 | 149.08 | 150.93 | 148.81 | 150.75 | +1.68% | 1,609,851 |
| Nov 10, 2025 | 148.16 | 149.25 | 147.32 | 148.26 | -0.58% | 2,142,126 |
| Nov 7, 2025 | 148.37 | 149.41 | 147.72 | 149.12 | +1.02% | 2,415,565 |
| Nov 6, 2025 | 148.81 | 150.18 | 146.40 | 147.61 | -1.19% | 2,713,248 |
| Nov 5, 2025 | 154.27 | 154.27 | 147.65 | 149.39 | -0.11% | 3,277,274 |
| Nov 4, 2025 | 146.23 | 149.92 | 143.14 | 149.55 | +7.30% | 5,598,495 |
| Nov 3, 2025 | 138.21 | 140.44 | 137.50 | 139.38 | +0.85% | 3,632,591 |
Daily open, high, low, close and volume for Yum! Brands, Inc. (YUM). Showing 249 trading days. Unadjusted prices.