Skip to main content
Yum! Brands, Inc. (YUM)
NYSE: YUM · Real-Time Price · USD
159.85
-0.15 (-0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
160.26
+0.41 (0.26%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Yum! Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026158.87160.06156.60159.85159.85-0.09%1,505,530
Mar 6, 2026157.57160.27156.00160.00160.000.87%1,442,831
Mar 5, 2026157.50158.62156.75158.62158.62-0.23%2,007,063
Mar 4, 2026160.07160.25158.30158.99158.99-0.93%1,569,832
Mar 3, 2026161.16161.65158.53160.48160.48-1.50%2,106,534
Mar 2, 2026167.23167.23162.29162.92162.92-3.12%1,667,347
Feb 27, 2026165.70169.25164.56168.16168.161.48%1,843,187
Feb 26, 2026166.40166.82164.73165.71165.710.29%1,605,414
Feb 25, 2026166.02167.60164.15165.23165.23-0.43%2,493,338
Feb 24, 2026167.00169.39165.33165.95165.95-0.30%1,713,113
Feb 23, 2026163.44166.98163.44166.45166.451.91%2,542,027
Feb 20, 2026163.00163.53161.91163.33163.33-0.09%1,889,593
Feb 19, 2026162.91163.62162.24163.48162.730.35%1,261,954
Feb 18, 2026161.02164.40160.68162.91162.161.07%1,723,350
Feb 17, 2026161.16162.03159.45161.19160.450.39%1,678,811
Feb 13, 2026164.05165.32160.09160.57159.83-1.66%2,237,195
Feb 12, 2026160.22163.78159.87163.28162.532.65%2,000,776
Feb 11, 2026158.40160.61157.24159.06158.330.13%1,464,610
Feb 10, 2026158.14159.72158.14158.85158.12-0.03%1,376,857
Feb 9, 2026161.77162.32157.83158.90158.17-2.47%2,068,441
Feb 6, 2026160.32163.04160.32162.93162.181.14%1,437,490
Feb 5, 2026160.76163.60159.07161.09160.350.95%2,318,237
Feb 4, 2026158.21160.35155.71159.57158.840.52%4,062,608
Feb 3, 2026155.45159.30155.01158.74158.011.65%3,612,938
Feb 2, 2026155.94158.14154.32156.17155.450.43%3,191,315
Jan 30, 2026154.71156.68153.36155.50154.790.01%2,654,925
Jan 29, 2026154.72157.38153.42155.48154.771.04%2,230,820
Jan 28, 2026154.45155.20153.28153.88153.17-0.08%1,702,697
Jan 27, 2026152.27154.56152.02154.01153.300.78%2,025,642
Jan 26, 2026153.17154.89151.60152.82152.12-0.10%2,138,813
Jan 23, 2026153.32153.96152.44152.97152.27-0.36%1,781,508
Jan 22, 2026154.43155.25153.02153.53152.83-0.57%2,048,480
Jan 21, 2026153.98155.92153.33154.41153.700.79%2,504,230
Jan 20, 2026159.57159.66153.07153.20152.50-4.41%3,124,169
Jan 16, 2026160.36160.97158.89160.26159.52-0.49%2,517,767
Jan 15, 2026157.15161.06156.94161.05160.312.49%2,128,233
Jan 14, 2026156.84157.86155.74157.13156.410.49%1,532,252
Jan 13, 2026156.28157.58155.33156.36155.64-0.36%1,412,360
Jan 12, 2026155.58157.11154.67156.92156.200.90%1,500,784
Jan 9, 2026153.86155.90152.53155.52154.811.33%1,765,886
Jan 8, 2026150.19153.63149.89153.48152.781.99%1,761,008
Jan 7, 2026150.89152.09150.34150.49149.80-0.61%1,500,903
Jan 6, 2026149.87152.35149.48151.41150.720.75%1,399,958
Jan 5, 2026149.51152.22148.24150.29149.60-0.13%2,593,836
Jan 2, 2026151.54152.16149.65150.49149.80-0.52%2,241,790
Dec 31, 2025151.75152.35151.11151.28150.59-0.59%1,102,473
Dec 30, 2025151.68152.66151.45152.18151.48-0.06%1,158,606
Dec 29, 2025152.87153.18152.06152.27151.57-0.63%1,963,016
Dec 26, 2025154.20154.47152.76153.24152.54-0.70%1,086,425
Dec 24, 2025154.39155.00154.08154.32153.61-0.14%878,560
Dec 23, 2025154.82155.49154.15154.53153.82-0.48%1,660,203
Dec 22, 2025153.74156.44153.30155.27154.560.99%2,641,421
Dec 19, 2025154.84155.93153.40153.75153.04-0.61%3,119,928
Dec 18, 2025152.71154.98152.71154.70153.991.02%2,258,097
Dec 17, 2025150.67154.07150.67153.14152.441.40%2,488,800
Dec 16, 2025153.82153.95150.91151.03150.34-1.81%2,517,921
Dec 15, 2025151.00157.78151.00153.82153.111.83%3,132,310
Dec 12, 2025148.90151.17148.57151.06150.371.98%1,894,455
Dec 11, 2025148.00151.00145.98148.12147.442.94%2,560,680
Dec 10, 2025142.90144.60141.87143.89143.230.59%2,506,515
Dec 9, 2025142.35143.65142.35143.04142.380.36%1,582,826
Dec 8, 2025144.78144.92142.27142.53141.88-1.68%1,822,734
Dec 5, 2025145.89146.96144.91144.96144.29-0.62%2,503,214
Dec 4, 2025147.61149.14145.50145.86145.19-1.79%2,356,701
Dec 3, 2025147.68149.64147.60148.52147.840.61%2,259,759
Dec 2, 2025150.89151.00146.94147.62146.94-2.00%1,781,324
Dec 1, 2025153.17153.43150.10150.64149.24-1.68%3,536,407
Nov 28, 2025153.06154.51153.06153.21151.79-0.38%923,323
Nov 26, 2025154.00155.23153.80153.80152.37-0.13%1,833,331
Nov 25, 2025152.00154.08151.12154.00152.571.93%2,409,670
Nov 24, 2025153.11153.25150.58151.08149.68-1.24%3,656,944
Nov 21, 2025149.87153.39149.87152.98151.562.53%2,468,267
Nov 20, 2025148.64150.68148.04149.21147.830.60%1,370,864
Nov 19, 2025148.89149.72147.82148.32146.94-0.34%1,168,436
Nov 18, 2025148.23149.58147.94148.82147.440.53%1,758,302
Nov 17, 2025149.00149.75148.00148.03146.66-0.66%2,783,806
Nov 14, 2025149.95150.68148.64149.02147.64-0.47%1,955,208
Nov 13, 2025150.35150.65149.03149.73148.340.24%1,876,990
Nov 12, 2025150.31151.10148.62149.37147.98-0.92%2,158,981
Nov 11, 2025149.08150.93148.81150.75149.351.68%1,609,851
Nov 10, 2025148.16149.25147.32148.26146.88-0.58%2,142,126
Nov 7, 2025148.37149.41147.72149.12147.741.02%2,415,565
Nov 6, 2025148.81150.18146.40147.61146.24-1.19%2,713,248
Nov 5, 2025154.27154.27147.65149.39148.00-0.11%3,277,274
Nov 4, 2025146.23149.92143.14149.55148.167.30%5,598,495
Nov 3, 2025138.21140.44137.50139.38138.090.85%3,632,591
Oct 31, 2025138.42138.46137.33138.21136.93-0.61%2,422,808
Oct 30, 2025139.05140.03137.37139.06137.77-0.09%2,065,527
Oct 29, 2025140.26140.59138.29139.19137.90-1.35%1,620,806
Oct 28, 2025142.21143.18141.05141.09139.78-1.32%1,451,399
Oct 27, 2025143.61144.38142.03142.98141.65-0.27%1,743,828
Oct 24, 2025146.07147.21143.14143.36142.03-2.06%1,289,107
Oct 23, 2025147.43147.98145.23146.37145.01-0.69%1,238,218
Oct 22, 2025148.80149.53147.22147.38146.01-0.77%1,180,537
Oct 21, 2025148.14149.10147.14148.53147.150.25%1,491,803
Oct 20, 2025145.53148.55145.35148.16146.792.00%1,992,055
Oct 17, 2025143.77146.24143.22145.25143.901.30%1,503,060
Oct 16, 2025144.23144.48142.21143.38142.05-0.78%1,497,967
Oct 15, 2025143.97146.04143.61144.51143.170.37%1,492,918
Oct 14, 2025139.65144.62139.29143.98142.642.50%2,096,060